Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
16.93
+0.14 (0.83%)
Nov 13, 2026, 4:00 PM EST - Market closed
PTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.82 | 16.92 | 16.82 | 16.93 | 16.93 | 0.83% | 259,490 |
| Nov 12, 2026 | 17.00 | 17.05 | 16.73 | 16.79 | 16.79 | -1.47% | 313,839 |
| Nov 11, 2026 | 17.19 | 17.21 | 16.96 | 17.04 | 17.04 | -0.35% | 271,720 |
| Nov 10, 2026 | 17.28 | 17.28 | 17.01 | 17.10 | 17.10 | -1.47% | 393,122 |
| Nov 9, 2026 | 17.26 | 17.57 | 17.26 | 17.49 | 17.36 | 1.39% | 239,204 |
| Nov 6, 2026 | 17.01 | 17.34 | 17.01 | 17.25 | 17.12 | 1.59% | 298,492 |
| Nov 5, 2026 | 17.34 | 17.35 | 16.97 | 16.98 | 16.85 | -2.08% | 287,201 |
| Nov 4, 2026 | 17.28 | 17.38 | 17.15 | 17.34 | 17.21 | 0.93% | 687,567 |
| Nov 3, 2026 | 17.27 | 17.27 | 17.10 | 17.18 | 17.05 | -0.06% | 309,519 |
| Nov 2, 2026 | 17.16 | 17.30 | 17.15 | 17.19 | 17.06 | 0.23% | 272,005 |
| Oct 30, 2026 | 17.22 | 17.22 | 17.03 | 17.15 | 17.02 | -0.69% | 230,876 |
| Oct 29, 2026 | 16.98 | 17.27 | 16.98 | 17.27 | 17.14 | 1.41% | 285,388 |
| Oct 28, 2026 | 16.94 | 17.08 | 16.94 | 17.03 | 16.90 | 0.53% | 326,858 |
| Oct 27, 2026 | 16.82 | 16.96 | 16.70 | 16.94 | 16.81 | 0.65% | 388,177 |
| Oct 26, 2026 | 16.87 | 16.92 | 16.80 | 16.83 | 16.70 | -0.24% | 295,465 |
| Oct 23, 2026 | 16.81 | 16.95 | 16.75 | 16.87 | 16.74 | -0.06% | 364,164 |
| Oct 22, 2026 | 16.70 | 16.90 | 16.70 | 16.88 | 16.75 | 0.24% | 301,497 |
| Oct 21, 2026 | 16.88 | 16.94 | 16.79 | 16.84 | 16.71 | -0.12% | 222,199 |
| Oct 20, 2026 | 16.87 | 16.96 | 16.76 | 16.86 | 16.73 | -0.06% | 274,684 |
| Oct 19, 2026 | 16.82 | 16.94 | 16.75 | 16.87 | 16.74 | 0.42% | 279,336 |
| Oct 16, 2026 | 16.91 | 16.94 | 16.77 | 16.80 | 16.67 | -0.65% | 239,609 |
| Oct 15, 2026 | 16.79 | 16.91 | 16.75 | 16.91 | 16.78 | 1.20% | 336,877 |
| Oct 14, 2026 | 16.84 | 16.85 | 16.66 | 16.71 | 16.58 | -1.24% | 409,039 |
| Oct 13, 2026 | 16.90 | 16.95 | 16.77 | 16.92 | 16.79 | 0.56% | 322,996 |
| Oct 12, 2026 | 17.15 | 17.21 | 16.96 | 16.96 | 16.70 | -0.99% | 227,771 |
| Oct 9, 2026 | 17.04 | 17.20 | 17.03 | 17.13 | 16.86 | 0.47% | 220,164 |
| Oct 8, 2026 | 17.00 | 17.11 | 16.96 | 17.05 | 16.79 | -0.29% | 261,857 |
| Oct 7, 2026 | 17.07 | 17.13 | 16.93 | 17.10 | 16.83 | -0.47% | 417,596 |
| Oct 6, 2026 | 17.14 | 17.18 | 16.95 | 17.18 | 16.91 | 0.82% | 397,030 |
| Oct 5, 2026 | 17.30 | 17.31 | 16.98 | 17.04 | 16.78 | -1.73% | 314,410 |
| Oct 2, 2026 | 17.56 | 17.61 | 17.31 | 17.34 | 17.07 | -1.14% | 325,344 |
| Oct 1, 2026 | 17.46 | 17.54 | 17.11 | 17.54 | 17.27 | 0.86% | 243,974 |
| Sep 30, 2026 | 17.43 | 17.73 | 17.28 | 17.39 | 17.12 | -0.23% | 287,901 |
| Sep 29, 2026 | 17.12 | 17.44 | 17.10 | 17.43 | 17.16 | 1.99% | 306,276 |
| Sep 28, 2026 | 17.30 | 17.34 | 17.05 | 17.09 | 16.83 | -1.73% | 339,887 |
| Sep 25, 2026 | 17.30 | 17.44 | 17.29 | 17.39 | 17.12 | 0.52% | 289,639 |
| Sep 24, 2026 | 17.52 | 17.66 | 17.22 | 17.30 | 17.03 | -1.87% | 552,251 |
| Sep 23, 2026 | 17.86 | 18.02 | 17.58 | 17.63 | 17.36 | -1.56% | 292,755 |
| Sep 22, 2026 | 17.93 | 18.01 | 17.87 | 17.91 | 17.63 | -0.61% | 161,471 |
| Sep 21, 2026 | 18.01 | 18.18 | 17.96 | 18.02 | 17.74 | -0.22% | 248,842 |
| Sep 18, 2026 | 18.03 | 18.22 | 18.01 | 18.06 | 17.78 | -0.17% | 235,804 |
| Sep 17, 2026 | 17.96 | 18.22 | 17.90 | 18.09 | 17.81 | 1.57% | 377,505 |
| Sep 16, 2026 | 17.53 | 17.95 | 17.53 | 17.81 | 17.53 | 1.19% | 411,380 |
| Sep 15, 2026 | 17.66 | 17.83 | 17.52 | 17.60 | 17.33 | -0.11% | 301,762 |
| Sep 14, 2026 | 17.78 | 17.85 | 17.58 | 17.62 | 17.35 | -1.07% | 199,679 |
| Sep 11, 2026 | 17.85 | 17.93 | 17.80 | 17.81 | 17.53 | 0.11% | 250,649 |
| Sep 10, 2026 | 17.99 | 17.99 | 17.73 | 17.79 | 17.51 | -1.33% | 357,949 |
| Sep 9, 2026 | 18.20 | 18.20 | 18.01 | 18.03 | 17.75 | -1.04% | 279,958 |
| Sep 8, 2026 | 18.31 | 18.33 | 18.18 | 18.22 | 17.94 | -0.42% | 168,933 |
| Sep 4, 2026 | 18.43 | 18.51 | 18.37 | 18.43 | 18.01 | -0.32% | 134,852 |