Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.44
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.52 | 19.54 | 19.37 | 19.45 | - | 0.05% | 71,393 |
| Mar 28, 2025 | 19.57 | 19.57 | 19.40 | 19.44 | 19.44 | 0.21% | 47,177 |
| Mar 27, 2025 | 19.54 | 19.64 | 19.28 | 19.40 | 19.40 | -0.31% | 105,060 |
| Mar 26, 2025 | 19.65 | 19.68 | 19.42 | 19.46 | 19.46 | -1.07% | 112,072 |
| Mar 25, 2025 | 19.66 | 19.83 | 19.54 | 19.67 | 19.67 | 0.15% | 86,391 |
| Mar 24, 2025 | 19.60 | 19.87 | 19.52 | 19.64 | 19.64 | 0.10% | 127,877 |
| Mar 21, 2025 | 19.61 | 19.80 | 19.61 | 19.62 | 19.62 | 0.10% | 94,390 |
| Mar 20, 2025 | 19.50 | 19.69 | 19.49 | 19.60 | 19.60 | 0.67% | 124,153 |
| Mar 19, 2025 | 19.29 | 19.56 | 19.29 | 19.47 | 19.47 | 0.31% | 174,452 |
| Mar 18, 2025 | 19.31 | 19.45 | 19.30 | 19.41 | 19.41 | 0.47% | 96,561 |
| Mar 17, 2025 | 19.48 | 19.48 | 19.26 | 19.32 | 19.32 | 0.63% | 121,951 |
| Mar 14, 2025 | 19.12 | 19.47 | 19.12 | 19.20 | 19.20 | 0.16% | 95,021 |
| Mar 13, 2025 | 19.18 | 19.34 | 19.12 | 19.17 | 19.17 | -0.36% | 141,762 |
| Mar 12, 2025 | 19.35 | 19.35 | 19.19 | 19.24 | 19.24 | -0.41% | 204,150 |
| Mar 11, 2025 | 19.51 | 19.65 | 19.28 | 19.32 | 19.32 | -1.73% | 111,753 |
| Mar 10, 2025 | 19.89 | 19.89 | 19.64 | 19.66 | 19.53 | -1.26% | 105,580 |
| Mar 7, 2025 | 19.90 | 19.99 | 19.72 | 19.91 | 19.77 | 0.56% | 83,766 |
| Mar 6, 2025 | 19.85 | 19.95 | 19.76 | 19.80 | 19.66 | -0.60% | 59,475 |
| Mar 5, 2025 | 19.84 | 20.01 | 19.75 | 19.92 | 19.78 | 0.05% | 81,459 |
| Mar 4, 2025 | 19.98 | 20.05 | 19.84 | 19.91 | 19.77 | -0.20% | 140,101 |
| Mar 3, 2025 | 19.94 | 20.00 | 19.83 | 19.95 | 19.81 | 0.10% | 163,508 |
| Feb 28, 2025 | 19.88 | 19.95 | 19.80 | 19.93 | 19.79 | 0.25% | 106,595 |
| Feb 27, 2025 | 19.99 | 19.99 | 19.80 | 19.88 | 19.74 | -0.45% | 91,133 |
| Feb 26, 2025 | 19.92 | 19.99 | 19.80 | 19.97 | 19.83 | 0.55% | 87,312 |
| Feb 25, 2025 | 19.82 | 19.89 | 19.78 | 19.86 | 19.72 | 0.46% | 72,760 |
| Feb 24, 2025 | 19.76 | 19.85 | 19.76 | 19.77 | 19.63 | -0.10% | 50,889 |
| Feb 21, 2025 | 19.75 | 19.90 | 19.75 | 19.79 | 19.65 | 0.25% | 65,981 |
| Feb 20, 2025 | 19.87 | 19.99 | 19.74 | 19.74 | 19.60 | -0.85% | 87,602 |
| Feb 19, 2025 | 19.95 | 19.98 | 19.85 | 19.91 | 19.77 | -0.05% | 33,830 |
| Feb 18, 2025 | 20.02 | 20.05 | 19.87 | 19.92 | 19.78 | -0.20% | 76,797 |
| Feb 14, 2025 | 20.13 | 20.13 | 19.91 | 19.96 | 19.82 | 0.55% | 111,380 |
| Feb 13, 2025 | 19.87 | 19.92 | 19.83 | 19.85 | 19.71 | -0.10% | 81,481 |
| Feb 12, 2025 | 19.79 | 19.98 | 19.79 | 19.87 | 19.73 | -0.75% | 65,901 |
| Feb 11, 2025 | 19.99 | 20.08 | 19.90 | 20.02 | 19.88 | -0.55% | 96,125 |
| Feb 10, 2025 | 20.01 | 20.31 | 20.00 | 20.13 | 19.86 | 0.50% | 83,993 |
| Feb 7, 2025 | 20.23 | 20.23 | 20.02 | 20.03 | 19.76 | -1.09% | 184,917 |
| Feb 6, 2025 | 20.02 | 20.39 | 19.98 | 20.25 | 19.98 | 1.20% | 335,373 |
| Feb 5, 2025 | 19.99 | 20.06 | 19.92 | 20.01 | 19.74 | 0.45% | 124,375 |
| Feb 4, 2025 | 19.84 | 20.03 | 19.83 | 19.92 | 19.65 | - | 114,446 |
| Feb 3, 2025 | 19.93 | 19.99 | 19.80 | 19.92 | 19.65 | -0.30% | 180,037 |
| Jan 31, 2025 | 20.09 | 20.09 | 19.85 | 19.98 | 19.71 | 0.35% | 309,858 |
| Jan 30, 2025 | 19.87 | 19.91 | 19.80 | 19.91 | 19.64 | 0.61% | 91,331 |
| Jan 29, 2025 | 19.89 | 19.89 | 19.73 | 19.79 | 19.52 | 0.15% | 131,615 |
| Jan 28, 2025 | 19.70 | 19.79 | 19.65 | 19.76 | 19.49 | 0.51% | 105,064 |
| Jan 27, 2025 | 19.66 | 19.71 | 19.62 | 19.66 | 19.40 | - | 76,384 |
| Jan 24, 2025 | 19.60 | 19.78 | 19.59 | 19.66 | 19.40 | - | 135,736 |
| Jan 23, 2025 | 19.60 | 19.68 | 19.52 | 19.66 | 19.40 | -0.05% | 84,900 |
| Jan 22, 2025 | 19.76 | 19.76 | 19.56 | 19.67 | 19.41 | -0.30% | 135,863 |
| Jan 21, 2025 | 19.73 | 19.73 | 19.52 | 19.73 | 19.46 | 1.34% | 135,295 |
| Jan 17, 2025 | 19.58 | 19.69 | 19.45 | 19.47 | 19.21 | -0.46% | 134,544 |