Skip to main content
logo
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
16.83
-0.08 (-0.47%)
At close: Oct 16, 2026, 4:00 PM EDT
17.03
+0.20 (1.18%)
After-hours: Oct 16, 2026, 7:30 PM EDT

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202616.9116.9416.7716.8316.83-0.47%237,529
Oct 15, 202616.7916.9116.7516.9116.911.20%336,851
Oct 14, 202616.8416.8516.6616.7116.71-1.24%409,038
Oct 13, 202616.9016.9516.7716.9216.920.56%322,996
Oct 12, 202617.1517.2116.9616.9616.83-0.99%227,771
Oct 9, 202617.0417.2017.0317.1316.990.47%220,164
Oct 8, 202617.0017.1116.9617.0516.92-0.29%261,857
Oct 7, 202617.0717.1316.9317.1016.96-0.47%417,596
Oct 6, 202617.1417.1816.9517.1817.040.82%397,030
Oct 5, 202617.3017.3116.9817.0416.91-1.73%314,410
Oct 2, 202617.5617.6117.3117.3417.20-1.14%325,344
Oct 1, 202617.4617.5417.1117.5417.400.86%243,974
Sep 30, 202617.4317.7317.2817.3917.25-0.23%287,901
Sep 29, 202617.1217.4417.1017.4317.291.99%306,276
Sep 28, 202617.3017.3417.0517.0916.95-1.73%339,887
Sep 25, 202617.3017.4417.2917.3917.250.52%289,639
Sep 24, 202617.5217.6617.2217.3017.16-1.87%552,251
Sep 23, 202617.8618.0217.5817.6317.49-1.56%292,755
Sep 22, 202617.9318.0117.8717.9117.77-0.61%161,471
Sep 21, 202618.0118.1817.9618.0217.88-0.22%248,842
Sep 18, 202618.0318.2218.0118.0617.92-0.17%235,804
Sep 17, 202617.9618.2217.9018.0917.951.57%377,505
Sep 16, 202617.5317.9517.5317.8117.671.19%411,380
Sep 15, 202617.6617.8317.5217.6017.46-0.11%301,762
Sep 14, 202617.7817.8517.5817.6217.48-1.07%199,679
Sep 11, 202617.8517.9317.8017.8117.670.11%250,649
Sep 10, 202617.9917.9917.7317.7917.65-1.33%357,949
Sep 9, 202618.2018.2018.0118.0317.89-1.04%279,958
Sep 8, 202618.3118.3318.1818.2218.08-0.42%168,933
Sep 4, 202618.4318.5118.3718.4318.15-0.32%134,852
Sep 3, 202618.4718.5418.4318.4918.210.16%204,248
Sep 2, 202618.4218.5718.4218.4618.180.27%144,538
Sep 1, 202618.4018.6318.4018.4118.13-0.32%162,314
Aug 31, 202618.5218.5618.3818.4718.19-0.32%158,697
Aug 28, 202618.4718.5718.3618.5318.250.38%170,301
Aug 27, 202618.4618.5918.4018.4618.18-0.22%158,271
Aug 26, 202618.4718.6018.4518.5018.22-125,099
Aug 25, 202618.4218.6118.4118.5018.220.65%263,195
Aug 24, 202618.4118.4618.3018.3818.10-151,518
Aug 21, 202618.4118.5118.2918.3818.10-0.27%255,114
Aug 20, 202618.5818.7118.4018.4318.15-0.81%322,482
Aug 19, 202618.7419.1018.5718.5818.30-0.75%152,234
Aug 18, 202618.6518.8118.6018.7218.440.05%131,434
Aug 17, 202618.8118.9318.6218.7118.43-0.80%111,610
Aug 14, 202618.8519.0618.8218.8618.57-0.42%65,702
Aug 13, 202619.0219.0818.8418.9418.65-123,765
Aug 12, 202618.9119.0418.7918.9418.650.69%179,937
Aug 11, 202618.9019.1118.7618.8118.53-0.72%144,663
Aug 10, 202619.0619.1519.0019.0818.660.16%43,730
Aug 7, 202619.0519.0918.9319.0518.630.42%111,409