Skip to main content
logo
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.77
+0.11 (0.56%)
Feb 6, 2026, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202619.6819.8119.6619.7719.770.56%160,542
Feb 5, 202619.7419.7419.6019.6619.66-0.46%147,141
Feb 4, 202619.7519.7819.6419.7519.750.20%190,996
Feb 3, 202619.6719.7119.6019.7119.710.36%187,101
Feb 2, 202619.7519.7519.6319.6419.64-0.30%219,747
Jan 30, 202619.7119.7519.6219.7019.70-0.05%162,912
Jan 29, 202619.6219.7119.6219.7119.710.25%106,493
Jan 28, 202619.6419.7819.6019.6619.66-120,241
Jan 27, 202619.6619.7619.5619.6619.66-198,528
Jan 26, 202619.7019.7319.5819.6619.66-0.20%127,299
Jan 23, 202619.7319.7919.6519.7019.70-0.10%95,078
Jan 22, 202619.7419.7519.5019.7219.720.31%191,233
Jan 21, 202619.4919.6619.4919.6619.661.13%149,812
Jan 20, 202619.4119.4619.3619.4419.44-0.36%226,289
Jan 16, 202619.6919.7219.5019.5119.51-1.17%200,891
Jan 15, 202619.7019.7519.6319.7419.740.56%180,087
Jan 14, 202619.5419.6419.5019.6319.630.67%161,151
Jan 13, 202619.5019.5819.4619.5019.50-0.46%215,610
Jan 12, 202619.5219.6419.4919.5919.460.20%147,276
Jan 9, 202619.6619.6619.5019.5519.42-0.26%216,506
Jan 8, 202619.6219.6219.5619.6019.47-0.10%185,668
Jan 7, 202619.6119.6819.5719.6219.49-134,767
Jan 6, 202619.5319.6319.4519.6219.490.72%240,803
Jan 5, 202619.4519.5319.4119.4819.350.26%152,737
Jan 2, 202619.4319.4319.3219.4319.300.62%128,301
Dec 31, 202519.3519.3919.2719.3119.18-0.21%201,956
Dec 30, 202519.2919.3919.2519.3519.220.31%306,658
Dec 29, 202519.2219.3519.1019.2919.16-0.21%315,511
Dec 26, 202519.2819.4019.2519.3319.200.26%301,412
Dec 24, 202519.2719.3519.2219.2819.150.26%210,974
Dec 23, 202519.2419.3419.2119.2319.10-0.16%264,094
Dec 22, 202519.2419.3319.2319.2619.130.05%192,123
Dec 19, 202519.1819.3219.1819.2519.120.10%291,885
Dec 18, 202519.2719.3219.1819.2319.10-0.16%324,424
Dec 17, 202519.2619.4119.2319.2619.13-0.62%233,041
Dec 16, 202519.2119.4119.2119.3819.250.47%175,051
Dec 15, 202519.3419.3719.1719.2919.160.26%194,378
Dec 12, 202519.3519.3919.2219.2419.11-0.72%236,632
Dec 11, 202519.3419.4019.3219.3819.250.41%192,514
Dec 10, 202519.3419.4119.2719.3019.17-0.36%246,202
Dec 9, 202519.3819.4119.3019.3719.24-0.72%233,391
Dec 8, 202519.5519.5519.3619.5119.240.21%216,900
Dec 5, 202519.4219.5219.3819.4719.20-246,714
Dec 4, 202519.5919.5919.4119.4719.20-0.15%127,436
Dec 3, 202519.4619.5219.2919.5019.230.41%120,245
Dec 2, 202519.4319.4619.2919.4219.150.36%154,653
Dec 1, 202519.4719.5419.3219.3519.09-0.97%215,962
Nov 28, 202519.4319.5719.4319.5419.270.57%89,010
Nov 26, 202519.4419.4719.2319.4319.160.41%193,312
Nov 25, 202519.1919.3519.1919.3519.090.94%121,932