Skip to main content
logo
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.06
+0.05 (0.26%)
At close: Mar 11, 2026, 4:00 PM EDT
19.04
-0.02 (-0.10%)
After-hours: Mar 11, 2026, 7:00 PM EDT

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202618.9419.1318.9419.0619.060.26%119,457
Mar 10, 202618.9419.0918.9119.0119.01-0.52%154,914
Mar 9, 202619.0019.1518.9219.1118.98-0.88%187,326
Mar 6, 202619.4719.6519.2819.2819.14-1.08%88,664
Mar 5, 202619.6219.7019.4519.4919.35-0.76%78,050
Mar 4, 202619.6619.7019.6119.6419.50-0.05%78,510
Mar 3, 202619.7619.7719.6019.6519.51-0.71%183,683
Mar 2, 202619.7519.8019.6019.7919.650.20%164,776
Feb 27, 202619.8019.8719.6119.7519.61-0.40%165,273
Feb 26, 202619.8719.8719.8019.8319.690.05%95,137
Feb 25, 202619.8219.8619.7719.8219.680.20%81,226
Feb 24, 202619.7619.8019.7019.7819.640.51%85,870
Feb 23, 202619.8519.8619.6819.6819.54-0.61%98,239
Feb 20, 202619.7919.8419.7519.8019.660.05%89,721
Feb 19, 202619.8019.8019.7219.7919.65-0.05%90,858
Feb 18, 202619.8519.8919.7219.8019.66-0.25%161,195
Feb 17, 202619.7719.9019.7519.8519.710.40%151,754
Feb 13, 202619.6319.7819.5919.7719.630.74%126,642
Feb 12, 202619.6219.7219.5919.6319.490.18%156,254
Feb 11, 202619.6219.8419.5019.5919.45-0.31%215,840
Feb 10, 202619.6219.7219.5719.6519.51-0.51%174,359
Feb 9, 202619.8219.8619.7319.7519.48-0.10%107,753
Feb 6, 202619.6819.8119.6619.7719.500.56%160,542
Feb 5, 202619.7419.7419.6019.6619.39-0.46%147,141
Feb 4, 202619.7519.7819.6419.7519.480.20%190,996
Feb 3, 202619.6719.7119.6019.7119.440.36%187,101
Feb 2, 202619.7519.7519.6319.6419.37-0.30%219,747
Jan 30, 202619.7119.7519.6219.7019.43-0.05%162,912
Jan 29, 202619.6219.7119.6219.7119.440.25%106,493
Jan 28, 202619.6419.7819.6019.6619.39-120,375
Jan 27, 202619.6619.7619.5619.6619.39-198,528
Jan 26, 202619.7019.7319.5819.6619.39-0.20%127,299
Jan 23, 202619.7319.7919.6519.7019.43-0.10%95,078
Jan 22, 202619.7419.7519.5019.7219.450.31%191,233
Jan 21, 202619.4919.6619.4919.6619.391.13%149,812
Jan 20, 202619.4119.4619.3619.4419.17-0.36%226,289
Jan 16, 202619.6919.7219.5019.5119.24-1.17%200,891
Jan 15, 202619.7019.7519.6319.7419.470.56%180,087
Jan 14, 202619.5419.6419.5019.6319.360.67%161,151
Jan 13, 202619.5019.5819.4619.5019.23-0.46%215,610
Jan 12, 202619.5219.6419.4919.5919.190.20%147,276
Jan 9, 202619.6619.6619.5019.5519.15-0.26%216,506
Jan 8, 202619.6219.6219.5619.6019.20-0.10%185,668
Jan 7, 202619.6119.6819.5719.6219.22-134,767
Jan 6, 202619.5319.6319.4519.6219.220.72%240,803
Jan 5, 202619.4519.5319.4119.4819.080.26%152,737
Jan 2, 202619.4319.4319.3219.4319.030.62%128,301
Dec 31, 202519.3519.3919.2719.3118.91-0.21%201,956
Dec 30, 202519.2919.3919.2519.3518.950.31%306,658
Dec 29, 202519.2219.3519.1019.2918.89-0.21%315,511