Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)

PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.39	19.42	19.22	19.22	19.22	-1.39%	62,070
May 14, 2026	19.69	19.71	19.42	19.49	19.49	-1.02%	175,653
May 13, 2026	19.68	19.69	19.50	19.69	19.69	0.10%	110,313
May 12, 2026	19.71	19.76	19.41	19.67	19.67	-0.91%	136,153
May 11, 2026	19.83	19.92	19.76	19.85	19.72	0.05%	204,501
May 8, 2026	19.85	19.88	19.72	19.84	19.71	0.30%	103,001
May 7, 2026	19.75	19.85	19.67	19.78	19.65	-0.20%	165,423
May 6, 2026	19.67	19.82	19.65	19.82	19.69	0.92%	77,385
May 5, 2026	19.75	19.78	19.58	19.64	19.51	-0.10%	111,188
May 4, 2026	19.75	19.80	19.63	19.66	19.53	-0.51%	129,690
May 1, 2026	19.75	19.78	19.60	19.76	19.63	0.46%	119,595
Apr 30, 2026	19.48	19.68	19.21	19.67	19.54	1.44%	171,792
Apr 29, 2026	19.32	19.39	19.19	19.39	19.26	0.67%	136,633
Apr 28, 2026	19.27	19.47	19.17	19.26	19.13	-0.16%	96,491
Apr 27, 2026	19.29	19.34	19.13	19.29	19.16	0.05%	138,788
Apr 24, 2026	19.33	19.45	19.11	19.28	19.15	-0.05%	111,818
Apr 23, 2026	19.35	19.39	19.18	19.29	19.16	-0.31%	115,497
Apr 22, 2026	19.59	19.59	19.25	19.35	19.22	-0.57%	94,698
Apr 21, 2026	19.50	19.53	19.38	19.46	19.33	-0.36%	107,310
Apr 20, 2026	19.48	19.54	19.38	19.53	19.40	0.67%	118,706
Apr 17, 2026	19.30	19.47	19.21	19.40	19.27	0.62%	112,788
Apr 16, 2026	19.30	19.33	19.22	19.28	19.15	0.26%	83,244
Apr 15, 2026	19.20	19.33	19.19	19.23	19.10	0.16%	112,610
Apr 14, 2026	19.01	19.30	19.00	19.20	19.07	0.31%	195,968
Apr 13, 2026	19.11	19.26	19.06	19.14	18.88	-0.26%	134,785
Apr 10, 2026	19.29	19.29	19.07	19.19	18.93	-0.10%	75,324
Apr 9, 2026	19.15	19.24	19.04	19.21	18.95	0.84%	141,577
Apr 8, 2026	19.07	19.33	18.99	19.05	18.79	0.74%	140,032
Apr 7, 2026	18.95	19.05	18.80	18.91	18.65	0.05%	164,090
Apr 6, 2026	18.83	19.00	18.25	18.90	18.64	0.11%	125,544
Apr 2, 2026	18.80	19.00	18.65	18.88	18.62	-0.53%	160,099
Apr 1, 2026	18.86	19.00	18.77	18.98	18.72	1.28%	113,239
Mar 31, 2026	18.21	18.99	18.18	18.74	18.48	3.31%	218,190
Mar 30, 2026	18.43	18.43	18.13	18.14	17.89	-0.38%	143,128
Mar 27, 2026	18.60	18.60	18.15	18.21	17.96	-2.15%	151,235
Mar 26, 2026	18.88	18.92	18.61	18.61	18.36	-1.43%	100,060
Mar 25, 2026	18.64	18.96	18.64	18.88	18.62	2.11%	105,058
Mar 24, 2026	18.57	18.77	18.45	18.49	18.24	-0.59%	197,766
Mar 23, 2026	18.50	18.62	18.44	18.60	18.35	1.20%	242,613
Mar 20, 2026	18.87	18.87	18.34	18.38	18.13	-2.44%	191,353
Mar 19, 2026	18.97	19.13	18.84	18.84	18.58	-1.15%	139,416
Mar 18, 2026	19.16	19.19	19.05	19.06	18.80	-0.47%	92,941
Mar 17, 2026	19.16	19.23	19.12	19.15	18.89	0.42%	89,987
Mar 16, 2026	19.09	19.17	18.96	19.07	18.81	0.58%	110,103
Mar 13, 2026	19.10	19.23	18.95	18.96	18.70	-0.42%	211,809
Mar 12, 2026	19.06	19.20	18.96	19.04	18.78	-0.10%	132,962
Mar 11, 2026	18.94	19.13	18.94	19.06	18.80	0.26%	119,457
Mar 10, 2026	18.94	19.09	18.91	19.01	18.75	-0.52%	154,914
Mar 9, 2026	19.00	19.15	18.92	19.11	18.72	-0.88%	187,326
Mar 6, 2026	19.47	19.65	19.28	19.28	18.88	-1.08%	88,664

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.