Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
20.22
+0.13 (0.65%)
At close: Aug 28, 2025, 4:00 PM
20.22
0.00 (0.00%)
After-hours: Aug 28, 2025, 7:00 PM EDT
PTA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 20.24 | 20.32 | 20.05 | 20.22 | 20.22 | 0.65% | 139,262 |
Aug 27, 2025 | 20.29 | 20.29 | 20.05 | 20.09 | 20.09 | -0.54% | 98,670 |
Aug 26, 2025 | 20.13 | 20.34 | 20.12 | 20.20 | 20.20 | 0.27% | 88,781 |
Aug 25, 2025 | 20.30 | 20.33 | 20.12 | 20.15 | 20.15 | -0.62% | 91,773 |
Aug 22, 2025 | 20.04 | 20.33 | 20.02 | 20.27 | 20.27 | 1.20% | 39,450 |
Aug 21, 2025 | 20.15 | 20.22 | 19.96 | 20.03 | 20.03 | -0.35% | 84,306 |
Aug 20, 2025 | 20.20 | 20.25 | 20.05 | 20.10 | 20.10 | -0.40% | 60,870 |
Aug 19, 2025 | 20.15 | 20.20 | 20.04 | 20.18 | 20.18 | 0.50% | 113,109 |
Aug 18, 2025 | 20.19 | 20.19 | 19.95 | 20.08 | 20.08 | 0.70% | 107,646 |
Aug 15, 2025 | 19.94 | 20.01 | 19.84 | 19.94 | 19.94 | 0.61% | 84,122 |
Aug 14, 2025 | 19.90 | 19.95 | 19.80 | 19.82 | 19.82 | -0.55% | 169,866 |
Aug 13, 2025 | 20.12 | 20.19 | 19.88 | 19.93 | 19.93 | -0.94% | 404,509 |
Aug 12, 2025 | 20.10 | 20.30 | 20.03 | 20.12 | 20.12 | -0.15% | 45,646 |
Aug 11, 2025 | 20.29 | 20.37 | 20.05 | 20.15 | 20.02 | -0.20% | 121,565 |
Aug 8, 2025 | 20.07 | 20.30 | 20.06 | 20.19 | 20.06 | 0.35% | 88,276 |
Aug 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 19.99 | -0.20% | 97,132 |
Aug 6, 2025 | 20.22 | 20.30 | 20.15 | 20.16 | 20.03 | -0.10% | 79,722 |
Aug 5, 2025 | 20.29 | 20.29 | 20.11 | 20.18 | 20.05 | -0.20% | 76,693 |
Aug 4, 2025 | 20.10 | 20.29 | 20.10 | 20.22 | 20.09 | 0.55% | 118,261 |
Aug 1, 2025 | 20.12 | 20.21 | 19.95 | 20.11 | 19.98 | -0.05% | 66,770 |
Jul 31, 2025 | 20.10 | 20.25 | 20.04 | 20.12 | 19.99 | 0.60% | 97,883 |
Jul 30, 2025 | 19.95 | 20.05 | 19.88 | 20.00 | 19.87 | 0.10% | 118,761 |
Jul 29, 2025 | 19.97 | 20.05 | 19.87 | 19.98 | 19.85 | 0.40% | 60,173 |
Jul 28, 2025 | 19.81 | 19.97 | 19.75 | 19.90 | 19.77 | 0.10% | 64,232 |
Jul 25, 2025 | 19.81 | 20.01 | 19.79 | 19.88 | 19.75 | 0.05% | 82,336 |
Jul 24, 2025 | 19.77 | 19.92 | 19.70 | 19.87 | 19.74 | 0.82% | 109,476 |
Jul 23, 2025 | 19.75 | 19.80 | 19.69 | 19.71 | 19.58 | -0.11% | 68,883 |
Jul 22, 2025 | 19.77 | 19.87 | 19.71 | 19.73 | 19.60 | -0.30% | 73,369 |
Jul 21, 2025 | 19.77 | 19.88 | 19.76 | 19.79 | 19.66 | 0.92% | 96,974 |
Jul 18, 2025 | 19.99 | 20.06 | 19.61 | 19.61 | 19.48 | -2.05% | 185,396 |
Jul 17, 2025 | 20.01 | 20.03 | 19.94 | 20.02 | 19.89 | 0.05% | 69,607 |
Jul 16, 2025 | 20.04 | 20.04 | 19.91 | 20.01 | 19.88 | 0.20% | 73,676 |
Jul 15, 2025 | 20.06 | 20.08 | 19.90 | 19.97 | 19.84 | -0.45% | 77,341 |
Jul 14, 2025 | 20.02 | 20.10 | 20.00 | 20.06 | 19.79 | 0.55% | 96,974 |
Jul 11, 2025 | 20.02 | 20.08 | 19.95 | 19.95 | 19.69 | -0.19% | 67,513 |
Jul 10, 2025 | 20.08 | 20.11 | 19.98 | 19.99 | 19.72 | -0.66% | 146,817 |
Jul 9, 2025 | 20.01 | 20.16 | 20.01 | 20.12 | 19.85 | 0.30% | 75,884 |
Jul 8, 2025 | 19.98 | 20.09 | 19.90 | 20.06 | 19.79 | 0.20% | 78,515 |
Jul 7, 2025 | 20.05 | 20.10 | 19.86 | 20.02 | 19.76 | -0.25% | 68,684 |
Jul 3, 2025 | 20.00 | 20.13 | 19.90 | 20.07 | 19.80 | 0.35% | 61,522 |
Jul 2, 2025 | 19.91 | 20.00 | 19.89 | 20.00 | 19.74 | 0.05% | 77,254 |
Jul 1, 2025 | 19.86 | 20.00 | 19.84 | 19.99 | 19.73 | 0.96% | 210,310 |
Jun 30, 2025 | 19.70 | 19.85 | 19.70 | 19.80 | 19.54 | 0.41% | 142,059 |
Jun 27, 2025 | 19.69 | 19.80 | 19.64 | 19.72 | 19.46 | -0.05% | 81,888 |
Jun 26, 2025 | 19.80 | 19.81 | 19.62 | 19.73 | 19.47 | -0.05% | 132,125 |
Jun 25, 2025 | 19.86 | 19.86 | 19.72 | 19.74 | 19.48 | -0.15% | 89,631 |
Jun 24, 2025 | 19.69 | 19.77 | 19.52 | 19.77 | 19.51 | 0.87% | 85,893 |
Jun 23, 2025 | 19.53 | 19.64 | 19.50 | 19.60 | 19.34 | -0.05% | 86,673 |
Jun 20, 2025 | 19.46 | 19.65 | 19.41 | 19.61 | 19.35 | 0.46% | 85,410 |
Jun 18, 2025 | 19.52 | 19.60 | 19.41 | 19.52 | 19.26 | 0.36% | 34,590 |