Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.25
+0.08 (0.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.0519.3619.0519.2519.250.42%272,159
Dec 19, 202419.2219.3818.9219.1719.17-0.52%287,876
Dec 18, 202419.5519.7119.2119.2719.27-1.58%317,061
Dec 17, 202419.7719.8219.5519.5819.58-0.96%201,866
Dec 16, 202419.8019.8519.7019.7719.77-174,222
Dec 13, 202419.6219.8019.6019.7719.770.66%155,246
Dec 12, 202419.7819.8319.5819.6419.64-0.61%196,119
Dec 11, 202419.8520.0019.7519.7619.76-0.55%238,194
Dec 10, 202419.9120.0519.7619.8719.87-1.58%238,647
Dec 9, 202420.2720.2720.1520.1920.06-0.10%122,951
Dec 6, 202420.3020.3920.1520.2120.08-0.44%101,588
Dec 5, 202420.3020.3820.1320.3020.160.15%136,076
Dec 4, 202420.1920.3020.1020.2720.13-0.30%141,525
Dec 3, 202420.1820.3920.0320.3320.190.40%170,530
Dec 2, 202420.1120.2820.0120.2520.110.50%216,558
Nov 29, 202420.0020.1619.9920.1520.020.70%67,872
Nov 27, 202419.9320.1819.9320.0119.880.45%160,786
Nov 26, 202420.0720.2019.8519.9219.79-0.80%131,871
Nov 25, 202420.0620.1520.0620.0819.950.40%146,431
Nov 22, 202420.2520.2519.9620.0019.87-1.72%326,049
Nov 21, 202420.0720.5020.0720.3520.211.24%170,358
Nov 20, 202419.9920.1719.9920.1019.97-0.10%117,638
Nov 19, 202419.9320.1719.8820.1219.990.90%162,204
Nov 18, 202419.7020.0119.7019.9419.810.96%143,864
Nov 15, 202419.6519.8519.5819.7519.62-0.35%119,284
Nov 14, 202420.0620.0919.7819.8219.69-0.55%138,494
Nov 13, 202420.0620.2219.9319.9319.80-0.70%112,278
Nov 12, 202420.2520.5020.0520.0719.94-2.15%109,365
Nov 11, 202420.5620.6720.4020.5120.24-0.73%89,839
Nov 8, 202420.4820.6820.4320.6620.390.88%115,589
Nov 7, 202420.3420.4820.2520.4820.211.09%134,249
Nov 6, 202420.2620.3620.1620.2619.99-0.20%77,949
Nov 5, 202420.3820.4320.2020.3020.03-0.05%101,479
Nov 4, 202420.1720.3520.1520.3120.040.69%100,173
Nov 1, 202420.2020.3820.0820.1719.90-0.05%145,671
Oct 31, 202420.1720.3020.0820.1819.910.05%130,630
Oct 30, 202420.1620.2420.0120.1719.900.10%184,833
Oct 29, 202420.3020.3620.1520.1519.88-0.89%129,544
Oct 28, 202420.5820.6120.3220.3320.06-1.21%137,568
Oct 25, 202420.7020.7120.5220.5820.31-0.15%72,881
Oct 24, 202420.7120.7120.5820.6120.34-0.10%84,414
Oct 23, 202420.7020.7820.5620.6320.36-0.77%82,118
Oct 22, 202420.8120.8720.7320.7920.51-0.14%64,672
Oct 21, 202420.8820.8920.7820.8220.54-0.34%64,253
Oct 18, 202421.0421.1120.8720.8920.61-0.62%87,062
Oct 17, 202421.1421.1420.9821.0220.74-0.38%63,714
Oct 16, 202420.9521.1020.8421.1020.820.81%93,576
Oct 15, 202420.8720.9920.8420.9320.65-0.66%115,382
Oct 14, 202421.0221.1221.0221.0720.66-0.14%61,246
Oct 11, 202421.1121.1521.0121.1020.690.14%95,168
Oct 10, 202421.1921.2021.0621.0720.66-0.43%50,571
Oct 9, 202421.2221.2221.1021.1620.75-0.05%73,958
Oct 8, 202420.8721.2820.8521.1720.761.24%117,582
Oct 7, 202421.0021.0320.9020.9120.50-0.65%67,848
Oct 4, 202420.9221.0920.8021.0520.630.55%111,026
Oct 3, 202421.0721.1220.9020.9320.52-0.95%66,193
Oct 2, 202421.1321.2221.0121.1320.720.28%111,358
Oct 1, 202421.0421.1620.9521.0720.660.14%163,370
Sep 30, 202421.0021.0420.8621.0420.630.33%127,862
Sep 27, 202420.9721.0020.9020.9720.560.14%98,726
Sep 26, 202421.0021.0120.8720.9420.530.12%86,877
Sep 25, 202420.9320.9820.8120.9220.51-0.07%67,718
Sep 24, 202421.0121.0820.7820.9320.52-110,541
Sep 23, 202420.9320.9320.7120.9320.52-168,715
Sep 20, 202420.8120.9420.7620.9320.520.82%75,833
Sep 19, 202420.7220.8220.6320.7620.350.39%105,985
Sep 18, 202420.6220.7420.5320.6820.280.58%86,778
Sep 17, 202420.4820.5720.4720.5620.160.32%68,339
Sep 16, 202420.4420.5920.3320.4920.090.71%83,301
Sep 13, 202420.4120.4720.2320.3519.950.49%125,498
Sep 12, 202420.2020.4320.1920.2519.850.15%102,438
Sep 11, 202420.3420.3420.1020.2219.82-0.34%84,990
Sep 10, 202420.2920.3420.1520.2919.89-0.15%79,502
Sep 9, 202420.3220.4720.2720.3219.79-0.05%109,226
Sep 6, 202420.5420.5420.2520.3319.80-0.68%125,874
Sep 5, 202420.5220.5520.3620.4719.940.05%111,529
Sep 4, 202420.3920.5120.3920.4619.93-0.15%73,515
Sep 3, 202420.5120.5120.2520.4919.960.24%163,672
Aug 30, 202420.5020.6120.3320.4419.910.10%106,854
Aug 29, 202420.3520.4620.3220.4219.890.44%80,057
Aug 28, 202420.4220.5020.3120.3319.80-0.88%83,625
Aug 27, 202420.3720.5920.2320.5119.981.03%152,661
Aug 26, 202420.2120.4220.2120.3019.770.35%109,131
Aug 23, 202420.2020.2620.1620.2319.700.50%100,581
Aug 22, 202420.1120.4020.0920.1319.61-0.20%136,895
Aug 21, 202420.2020.3320.0220.1719.65-0.10%98,990
Aug 20, 202420.1520.2920.1220.1919.67-0.20%112,226
Aug 19, 202420.2220.3420.1220.2319.700.20%93,422
Aug 16, 202419.9920.1919.9920.1919.671.15%67,657
Aug 15, 202419.8220.0019.8219.9619.440.45%79,119
Aug 14, 202419.8119.9319.7819.8719.350.30%100,732
Aug 13, 202419.8119.8919.7619.8119.30-0.55%109,949
Aug 12, 202420.0020.0919.9019.9219.27-0.30%139,052
Aug 9, 202420.0020.0419.7819.9819.330.20%49,659
Aug 8, 202419.9119.9919.8119.9419.290.96%65,925
Aug 7, 202420.0420.0419.7219.7519.11-0.80%101,731
Aug 6, 202419.7020.0019.6219.9119.261.12%64,877
Aug 5, 202419.7519.9019.6019.6919.05-1.89%121,744
Aug 2, 202419.9720.1019.8020.0719.420.45%128,239
Aug 1, 202419.9020.1019.8719.9819.330.60%106,449