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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202520.2420.3220.0520.2220.220.65%139,262
Aug 27, 202520.2920.2920.0520.0920.09-0.54%98,670
Aug 26, 202520.1320.3420.1220.2020.200.27%88,781
Aug 25, 202520.3020.3320.1220.1520.15-0.62%91,773
Aug 22, 202520.0420.3320.0220.2720.271.20%39,450
Aug 21, 202520.1520.2219.9620.0320.03-0.35%84,306
Aug 20, 202520.2020.2520.0520.1020.10-0.40%60,870
Aug 19, 202520.1520.2020.0420.1820.180.50%113,109
Aug 18, 202520.1920.1919.9520.0820.080.70%107,646
Aug 15, 202519.9420.0119.8419.9419.940.61%84,122
Aug 14, 202519.9019.9519.8019.8219.82-0.55%169,866
Aug 13, 202520.1220.1919.8819.9319.93-0.94%404,509
Aug 12, 202520.1020.3020.0320.1220.12-0.15%45,646
Aug 11, 202520.2920.3720.0520.1520.02-0.20%121,565
Aug 8, 202520.0720.3020.0620.1920.060.35%88,276
Aug 7, 202520.1920.1920.0520.1219.99-0.20%97,132
Aug 6, 202520.2220.3020.1520.1620.03-0.10%79,722
Aug 5, 202520.2920.2920.1120.1820.05-0.20%76,693
Aug 4, 202520.1020.2920.1020.2220.090.55%118,261
Aug 1, 202520.1220.2119.9520.1119.98-0.05%66,770
Jul 31, 202520.1020.2520.0420.1219.990.60%97,883
Jul 30, 202519.9520.0519.8820.0019.870.10%118,761
Jul 29, 202519.9720.0519.8719.9819.850.40%60,173
Jul 28, 202519.8119.9719.7519.9019.770.10%64,232
Jul 25, 202519.8120.0119.7919.8819.750.05%82,336
Jul 24, 202519.7719.9219.7019.8719.740.82%109,476
Jul 23, 202519.7519.8019.6919.7119.58-0.11%68,883
Jul 22, 202519.7719.8719.7119.7319.60-0.30%73,369
Jul 21, 202519.7719.8819.7619.7919.660.92%96,974
Jul 18, 202519.9920.0619.6119.6119.48-2.05%185,396
Jul 17, 202520.0120.0319.9420.0219.890.05%69,607
Jul 16, 202520.0420.0419.9120.0119.880.20%73,676
Jul 15, 202520.0620.0819.9019.9719.84-0.45%77,341
Jul 14, 202520.0220.1020.0020.0619.790.55%96,974
Jul 11, 202520.0220.0819.9519.9519.69-0.19%67,513
Jul 10, 202520.0820.1119.9819.9919.72-0.66%146,817
Jul 9, 202520.0120.1620.0120.1219.850.30%75,884
Jul 8, 202519.9820.0919.9020.0619.790.20%78,515
Jul 7, 202520.0520.1019.8620.0219.76-0.25%68,684
Jul 3, 202520.0020.1319.9020.0719.800.35%61,522
Jul 2, 202519.9120.0019.8920.0019.740.05%77,254
Jul 1, 202519.8620.0019.8419.9919.730.96%210,310
Jun 30, 202519.7019.8519.7019.8019.540.41%142,059
Jun 27, 202519.6919.8019.6419.7219.46-0.05%81,888
Jun 26, 202519.8019.8119.6219.7319.47-0.05%132,125
Jun 25, 202519.8619.8619.7219.7419.48-0.15%89,631
Jun 24, 202519.6919.7719.5219.7719.510.87%85,893
Jun 23, 202519.5319.6419.5019.6019.34-0.05%86,673
Jun 20, 202519.4619.6519.4119.6119.350.46%85,410
Jun 18, 202519.5219.6019.4119.5219.260.36%34,590