Skip to main content
logo
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.62
+0.14 (0.72%)
At close: Jan 6, 2026, 4:00 PM EST
19.62
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202619.5319.6019.4519.57-0.46%195,319
Jan 5, 202619.4519.5319.4119.4819.480.26%152,737
Jan 2, 202619.4319.4319.3219.4319.430.62%128,301
Dec 31, 202519.3519.3919.2719.3119.31-0.21%201,956
Dec 30, 202519.2919.3919.2519.3519.350.31%306,658
Dec 29, 202519.2219.3519.1019.2919.29-0.21%315,511
Dec 26, 202519.2819.4019.2519.3319.330.26%301,412
Dec 24, 202519.2719.3519.2219.2819.280.26%210,974
Dec 23, 202519.2419.3419.2119.2319.23-0.16%264,094
Dec 22, 202519.2419.3319.2319.2619.260.05%192,121
Dec 19, 202519.1819.3219.1819.2519.250.10%291,885
Dec 18, 202519.2719.3219.1819.2319.23-0.16%324,424
Dec 17, 202519.2619.4119.2319.2619.26-0.62%233,041
Dec 16, 202519.2119.4119.2119.3819.380.47%175,051
Dec 15, 202519.3419.3719.1719.2919.290.26%194,378
Dec 12, 202519.3519.3919.2219.2419.24-0.72%236,632
Dec 11, 202519.3419.4019.3219.3819.380.41%192,514
Dec 10, 202519.3419.4119.2719.3019.30-0.36%246,202
Dec 9, 202519.3819.4119.3019.3719.37-0.72%233,391
Dec 8, 202519.5519.5519.3619.5119.380.21%216,900
Dec 5, 202519.4219.5219.3819.4719.34-246,714
Dec 4, 202519.5919.5919.4119.4719.34-0.15%127,436
Dec 3, 202519.4619.5219.2919.5019.370.41%120,245
Dec 2, 202519.4319.4619.2919.4219.290.36%154,653
Dec 1, 202519.4719.5419.3219.3519.22-0.97%215,962
Nov 28, 202519.4319.5719.4319.5419.410.57%89,010
Nov 26, 202519.4419.4719.2319.4319.300.41%193,312
Nov 25, 202519.1919.3519.1919.3519.220.94%121,932
Nov 24, 202519.0319.2019.0319.1719.040.47%175,041
Nov 21, 202519.0019.1518.8719.0818.950.47%196,107
Nov 20, 202519.2219.3318.9418.9918.86-0.63%141,180
Nov 19, 202519.3919.3919.0419.1118.98-1.04%314,117
Nov 18, 202519.3619.4419.2019.3119.18-0.31%256,660
Nov 17, 202519.6119.6319.2519.3719.24-1.07%247,968
Nov 14, 202519.5419.6019.4519.5819.450.46%160,415
Nov 13, 202519.8619.8719.4219.4919.36-1.86%240,468
Nov 12, 202519.8119.9219.7619.8619.72-0.35%161,790
Nov 11, 202519.9719.9719.8619.9319.660.10%108,010
Nov 10, 202519.9519.9819.8519.9119.640.15%146,008
Nov 7, 202519.8619.9019.7519.8819.610.15%100,821
Nov 6, 202519.9319.9319.8019.8519.58-0.30%104,527
Nov 5, 202519.8619.9219.7119.9119.640.35%162,706
Nov 4, 202519.9319.9719.7719.8419.57-0.45%211,270
Nov 3, 202519.9719.9719.8219.9319.66-0.05%194,670
Oct 31, 202520.0820.1519.9019.9419.67-0.20%146,002
Oct 30, 202519.9720.0019.9119.9819.710.15%109,866
Oct 29, 202520.0620.1219.8819.9519.68-0.15%121,079
Oct 28, 202520.0920.1019.8419.9819.71-134,298
Oct 27, 202520.0420.0819.9219.9819.710.20%80,260
Oct 24, 202519.9319.9919.8619.9419.670.15%139,752