Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
20.35
+0.25 (1.24%)
Nov 21, 2024, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.9920.1719.9920.1020.10-0.10%117,638
Nov 19, 202419.9320.1719.8820.1220.120.90%162,204
Nov 18, 202419.7020.0119.7019.9419.940.96%143,864
Nov 15, 202419.6519.8519.5819.7519.75-0.35%119,284
Nov 14, 202420.0620.0919.7819.8219.82-0.55%138,494
Nov 13, 202420.0620.2219.9319.9319.93-0.70%112,278
Nov 12, 202420.2520.5020.0520.0720.07-2.15%109,365
Nov 11, 202420.5620.6720.4020.5120.37-0.73%89,839
Nov 8, 202420.4820.6820.4320.6620.520.88%115,589
Nov 7, 202420.3420.4820.2520.4820.341.09%134,249
Nov 6, 202420.2620.3620.1620.2620.13-0.20%77,949
Nov 5, 202420.3820.4320.2020.3020.17-0.05%101,479
Nov 4, 202420.1720.3520.1520.3120.180.69%100,173
Nov 1, 202420.2020.3820.0820.1720.04-0.05%145,671
Oct 31, 202420.1720.3020.0820.1820.050.05%130,630
Oct 30, 202420.1620.2420.0120.1720.040.10%184,833
Oct 29, 202420.3020.3620.1520.1520.02-0.89%129,544
Oct 28, 202420.5820.6120.3220.3320.20-1.21%137,568
Oct 25, 202420.7020.7120.5220.5820.44-0.15%72,881
Oct 24, 202420.7120.7120.5820.6120.47-0.10%84,414
Oct 23, 202420.7020.7820.5620.6320.49-0.77%82,118
Oct 22, 202420.8120.8720.7320.7920.65-0.14%64,672
Oct 21, 202420.8820.8920.7820.8220.68-0.34%64,253
Oct 18, 202421.0421.1120.8720.8920.75-0.62%87,062
Oct 17, 202421.1421.1420.9821.0220.88-0.38%63,714
Oct 16, 202420.9521.1020.8421.1020.960.81%93,576
Oct 15, 202420.8720.9920.8420.9320.79-0.66%115,382
Oct 14, 202421.0221.1221.0221.0720.80-0.14%61,246
Oct 11, 202421.1121.1521.0121.1020.830.14%95,168
Oct 10, 202421.1921.2021.0621.0720.80-0.43%50,571
Oct 9, 202421.2221.2221.1021.1620.89-0.05%73,958
Oct 8, 202420.8721.2820.8521.1720.901.24%117,582
Oct 7, 202421.0021.0320.9020.9120.64-0.65%67,848
Oct 4, 202420.9221.0920.8021.0520.770.55%111,026
Oct 3, 202421.0721.1220.9020.9320.66-0.95%66,193
Oct 2, 202421.1321.2221.0121.1320.860.28%111,358
Oct 1, 202421.0421.1620.9521.0720.800.14%163,370
Sep 30, 202421.0021.0420.8621.0420.770.33%127,862
Sep 27, 202420.9721.0020.9020.9720.700.14%98,726
Sep 26, 202421.0021.0120.8720.9420.670.12%86,877
Sep 25, 202420.9320.9820.8120.9220.64-0.07%67,718
Sep 24, 202421.0121.0820.7820.9320.66-110,541
Sep 23, 202420.9320.9320.7120.9320.66-168,715
Sep 20, 202420.8120.9420.7620.9320.660.82%75,833
Sep 19, 202420.7220.8220.6320.7620.490.39%105,985
Sep 18, 202420.6220.7420.5320.6820.410.58%86,778
Sep 17, 202420.4820.5720.4720.5620.290.32%68,339
Sep 16, 202420.4420.5920.3320.4920.230.71%83,301
Sep 13, 202420.4120.4720.2320.3520.090.49%125,498
Sep 12, 202420.2020.4320.1920.2519.990.15%102,438
Sep 11, 202420.3420.3420.1020.2219.96-0.34%84,990
Sep 10, 202420.2920.3420.1520.2920.03-0.15%79,502
Sep 9, 202420.3220.4720.2720.3219.93-0.05%109,226
Sep 6, 202420.5420.5420.2520.3319.94-0.68%125,874
Sep 5, 202420.5220.5520.3620.4720.070.05%111,529
Sep 4, 202420.3920.5120.3920.4620.06-0.15%73,515
Sep 3, 202420.5120.5120.2520.4920.090.24%163,672
Aug 30, 202420.5020.6120.3320.4420.040.10%106,854
Aug 29, 202420.3520.4620.3220.4220.020.44%80,057
Aug 28, 202420.4220.5020.3120.3319.94-0.88%83,625
Aug 27, 202420.3720.5920.2320.5120.111.03%152,661
Aug 26, 202420.2120.4220.2120.3019.910.35%109,131
Aug 23, 202420.2020.2620.1620.2319.840.50%100,581
Aug 22, 202420.1120.4020.0920.1319.74-0.20%136,895
Aug 21, 202420.2020.3320.0220.1719.78-0.10%98,990
Aug 20, 202420.1520.2920.1220.1919.80-0.20%112,226
Aug 19, 202420.2220.3420.1220.2319.840.20%93,422
Aug 16, 202419.9920.1919.9920.1919.801.15%67,657
Aug 15, 202419.8220.0019.8219.9619.570.45%79,119
Aug 14, 202419.8119.9319.7819.8719.480.30%100,732
Aug 13, 202419.8119.8919.7619.8119.43-0.55%109,949
Aug 12, 202420.0020.0919.9019.9219.40-0.30%139,052
Aug 9, 202420.0020.0419.7819.9819.460.20%49,659
Aug 8, 202419.9119.9919.8119.9419.420.96%65,925
Aug 7, 202420.0420.0419.7219.7519.24-0.80%101,731
Aug 6, 202419.7020.0019.6219.9119.391.12%64,877
Aug 5, 202419.7519.9019.6019.6919.18-1.89%121,744
Aug 2, 202419.9720.1019.8020.0719.550.45%128,239
Aug 1, 202419.9020.1019.8719.9819.460.60%106,449
Jul 31, 202419.9220.0819.7919.8619.34-0.10%129,093
Jul 30, 202419.9620.0119.8419.8819.36-0.20%110,690
Jul 29, 202419.8819.9319.8119.9219.400.20%45,639
Jul 26, 202419.9019.9819.7519.8819.360.30%91,740
Jul 25, 202419.6819.9019.6719.8219.300.35%84,857
Jul 24, 202419.7519.8219.6519.7519.24-0.35%49,050
Jul 23, 202419.8319.8619.7519.8219.30-47,622
Jul 22, 202419.6119.8719.5119.8219.301.38%100,213
Jul 19, 202419.4219.6319.4219.5519.040.41%21,026
Jul 18, 202419.9019.9719.4219.4718.96-1.82%170,934
Jul 17, 202419.8619.9419.7519.8319.31-0.15%68,874
Jul 16, 202419.8619.9719.7419.8619.34-0.20%67,367
Jul 15, 202420.0220.0519.8119.9019.25-0.40%115,818
Jul 12, 202420.0720.0719.9419.9819.33-78,267
Jul 11, 202419.8520.0119.8019.9819.330.76%141,057
Jul 10, 202419.9319.9919.7519.8319.19-0.20%129,243
Jul 9, 202419.7719.9319.7519.8719.220.51%121,218
Jul 8, 202419.8819.9219.7019.7719.13-0.40%99,236
Jul 5, 202419.7519.9019.7019.8519.200.76%74,155
Jul 3, 202419.7819.8519.6719.7019.06-0.15%71,352
Jul 2, 202419.9419.9819.6719.7319.09-1.00%178,985