Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.79
+0.05 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.7519.9019.7519.7919.790.25%65,981
Feb 20, 202519.8719.9919.7419.7419.74-0.85%87,602
Feb 19, 202519.9519.9819.8519.9119.91-0.05%33,830
Feb 18, 202520.0220.0519.8719.9219.92-0.20%76,797
Feb 14, 202520.1320.1319.9119.9619.960.55%111,380
Feb 13, 202519.8719.9219.8319.8519.85-0.10%81,481
Feb 12, 202519.7919.9819.7919.8719.87-0.75%65,901
Feb 11, 202519.9920.0819.9020.0220.02-0.55%96,125
Feb 10, 202520.0120.3120.0020.1320.000.50%83,993
Feb 7, 202520.2320.2320.0220.0319.90-1.09%184,917
Feb 6, 202520.0220.3919.9820.2520.121.20%335,373
Feb 5, 202519.9920.0619.9220.0119.880.45%124,375
Feb 4, 202519.8420.0319.8319.9219.79-114,446
Feb 3, 202519.9319.9919.8019.9219.79-0.30%180,037
Jan 31, 202520.0920.0919.8519.9819.850.35%309,858
Jan 30, 202519.8719.9119.8019.9119.780.61%91,331
Jan 29, 202519.8919.8919.7319.7919.660.15%131,615
Jan 28, 202519.7019.7919.6519.7619.630.51%105,064
Jan 27, 202519.6619.7119.6219.6619.53-76,384
Jan 24, 202519.6019.7819.5919.6619.53-135,736
Jan 23, 202519.6019.6819.5219.6619.53-0.05%84,900
Jan 22, 202519.7619.7619.5619.6719.54-0.30%135,863
Jan 21, 202519.7319.7319.5219.7319.601.34%135,295
Jan 17, 202519.5819.6919.4519.4719.34-0.46%134,544
Jan 16, 202519.5219.6019.4919.5619.430.26%97,525
Jan 15, 202519.3519.5719.3519.5119.381.30%125,705
Jan 14, 202519.3019.3019.2119.2619.13-0.57%112,839
Jan 13, 202519.4919.5019.3419.3719.11-0.46%123,744
Jan 10, 202519.5519.5719.4019.4619.20-0.76%178,776
Jan 8, 202519.4019.6519.3519.6119.351.19%228,381
Jan 7, 202519.5719.6219.3419.3819.12-1.02%191,304
Jan 6, 202519.7519.7719.5119.5819.32-0.61%154,925
Jan 3, 202519.5019.7319.5019.7019.430.92%177,187
Jan 2, 202519.2919.5219.2419.5219.261.56%113,696
Dec 31, 202419.0719.3019.0719.2218.960.58%362,532
Dec 30, 202418.9919.2018.9319.1118.85-0.05%366,997
Dec 27, 202419.1819.1919.0819.1218.86-0.26%254,219
Dec 26, 202419.2319.3119.1119.1718.91-0.42%544,661
Dec 24, 202419.2519.3519.1219.2518.990.42%111,218
Dec 23, 202419.2019.2519.0519.1718.91-0.42%282,189
Dec 20, 202419.0519.3619.0519.2518.990.42%272,159
Dec 19, 202419.2219.3818.9219.1718.91-0.52%287,876
Dec 18, 202419.5519.7119.2119.2719.01-1.58%317,061
Dec 17, 202419.7719.8219.5519.5819.32-0.96%201,866
Dec 16, 202419.8019.8519.7019.7719.50-174,222
Dec 13, 202419.6219.8019.6019.7719.500.66%155,246
Dec 12, 202419.7819.8319.5819.6419.38-0.61%196,119
Dec 11, 202419.8520.0019.7519.7619.49-0.55%238,194
Dec 10, 202419.9120.0519.7619.8719.60-1.58%238,647
Dec 9, 202420.2720.2720.1520.1919.78-0.10%122,951
Dec 6, 202420.3020.3920.1520.2119.80-0.44%101,588
Dec 5, 202420.3020.3820.1320.3019.890.15%136,076
Dec 4, 202420.1920.3020.1020.2719.86-0.30%141,525
Dec 3, 202420.1820.3920.0320.3319.920.40%170,530
Dec 2, 202420.1120.2820.0120.2519.840.50%216,558
Nov 29, 202420.0020.1619.9920.1519.750.70%67,872
Nov 27, 202419.9320.1819.9320.0119.610.45%160,786
Nov 26, 202420.0720.2019.8519.9219.52-0.80%131,871
Nov 25, 202420.0620.1520.0620.0819.680.40%146,431
Nov 22, 202420.2520.2519.9620.0019.60-1.72%326,049
Nov 21, 202420.0720.5020.0720.3519.941.24%170,358
Nov 20, 202419.9920.1719.9920.1019.70-0.10%117,638
Nov 19, 202419.9320.1719.8820.1219.720.90%162,204
Nov 18, 202419.7020.0119.7019.9419.540.96%143,864
Nov 15, 202419.6519.8519.5819.7519.35-0.35%119,284
Nov 14, 202420.0620.0919.7819.8219.42-0.55%138,494
Nov 13, 202420.0620.2219.9319.9319.53-0.70%112,278
Nov 12, 202420.2520.5020.0520.0719.67-2.15%109,365
Nov 11, 202420.5620.6720.4020.5119.96-0.73%89,839
Nov 8, 202420.4820.6820.4320.6620.110.88%115,589
Nov 7, 202420.3420.4820.2520.4819.941.09%134,249
Nov 6, 202420.2620.3620.1620.2619.72-0.20%77,949
Nov 5, 202420.3820.4320.2020.3019.76-0.05%101,479
Nov 4, 202420.1720.3520.1520.3119.770.69%100,173
Nov 1, 202420.2020.3820.0820.1719.63-0.05%145,671
Oct 31, 202420.1720.3020.0820.1819.640.05%130,630
Oct 30, 202420.1620.2420.0120.1719.630.10%184,833
Oct 29, 202420.3020.3620.1520.1519.61-0.89%129,544
Oct 28, 202420.5820.6120.3220.3319.79-1.21%137,568
Oct 25, 202420.7020.7120.5220.5820.03-0.15%72,881
Oct 24, 202420.7120.7120.5820.6120.06-0.10%84,414
Oct 23, 202420.7020.7820.5620.6320.08-0.77%82,118
Oct 22, 202420.8120.8720.7320.7920.24-0.14%64,672
Oct 21, 202420.8820.8920.7820.8220.27-0.34%64,253
Oct 18, 202421.0421.1120.8720.8920.33-0.62%87,062
Oct 17, 202421.1421.1420.9821.0220.46-0.38%63,714
Oct 16, 202420.9521.1020.8421.1020.540.81%93,576
Oct 15, 202420.8720.9920.8420.9320.37-0.66%115,382
Oct 14, 202421.0221.1221.0221.0720.38-0.14%61,246
Oct 11, 202421.1121.1521.0121.1020.410.14%95,168
Oct 10, 202421.1921.2021.0621.0720.38-0.43%50,571
Oct 9, 202421.2221.2221.1021.1620.47-0.05%73,958
Oct 8, 202420.8721.2820.8521.1720.481.24%117,582
Oct 7, 202421.0021.0320.9020.9120.22-0.65%67,848
Oct 4, 202420.9221.0920.8021.0520.360.55%111,026
Oct 3, 202421.0721.1220.9020.9320.24-0.95%66,193
Oct 2, 202421.1321.2221.0121.1320.440.28%111,358
Oct 1, 202421.0421.1620.9521.0720.380.14%163,370
Sep 30, 202421.0021.0420.8621.0420.350.33%127,862
Sep 27, 202420.9721.0020.9020.9720.280.14%98,726