Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.30
-0.07 (-0.36%)
Dec 10, 2025, 4:00 PM EST - Market closed
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 19.34 | 19.41 | 19.27 | 19.30 | 19.30 | -0.36% | 241,249 |
| Dec 9, 2025 | 19.38 | 19.41 | 19.30 | 19.37 | 19.37 | -0.72% | 233,391 |
| Dec 8, 2025 | 19.55 | 19.55 | 19.36 | 19.51 | 19.38 | 0.21% | 216,900 |
| Dec 5, 2025 | 19.42 | 19.52 | 19.38 | 19.47 | 19.34 | - | 246,714 |
| Dec 4, 2025 | 19.59 | 19.59 | 19.41 | 19.47 | 19.34 | -0.15% | 127,436 |
| Dec 3, 2025 | 19.46 | 19.52 | 19.29 | 19.50 | 19.37 | 0.41% | 120,245 |
| Dec 2, 2025 | 19.43 | 19.46 | 19.29 | 19.42 | 19.29 | 0.36% | 154,653 |
| Dec 1, 2025 | 19.47 | 19.54 | 19.32 | 19.35 | 19.22 | -0.97% | 215,962 |
| Nov 28, 2025 | 19.43 | 19.57 | 19.43 | 19.54 | 19.41 | 0.57% | 89,010 |
| Nov 26, 2025 | 19.44 | 19.47 | 19.23 | 19.43 | 19.30 | 0.41% | 193,312 |
| Nov 25, 2025 | 19.19 | 19.35 | 19.19 | 19.35 | 19.22 | 0.94% | 121,932 |
| Nov 24, 2025 | 19.03 | 19.20 | 19.03 | 19.17 | 19.04 | 0.47% | 175,041 |
| Nov 21, 2025 | 19.00 | 19.15 | 18.87 | 19.08 | 18.95 | 0.47% | 196,107 |
| Nov 20, 2025 | 19.22 | 19.33 | 18.94 | 18.99 | 18.86 | -0.63% | 141,180 |
| Nov 19, 2025 | 19.39 | 19.39 | 19.04 | 19.11 | 18.98 | -1.04% | 314,117 |
| Nov 18, 2025 | 19.36 | 19.44 | 19.20 | 19.31 | 19.18 | -0.31% | 256,660 |
| Nov 17, 2025 | 19.61 | 19.63 | 19.25 | 19.37 | 19.24 | -1.07% | 247,968 |
| Nov 14, 2025 | 19.54 | 19.60 | 19.45 | 19.58 | 19.45 | 0.46% | 160,415 |
| Nov 13, 2025 | 19.86 | 19.87 | 19.42 | 19.49 | 19.36 | -1.86% | 240,468 |
| Nov 12, 2025 | 19.81 | 19.92 | 19.76 | 19.86 | 19.72 | -0.35% | 161,790 |
| Nov 11, 2025 | 19.97 | 19.97 | 19.86 | 19.93 | 19.66 | 0.10% | 108,010 |
| Nov 10, 2025 | 19.95 | 19.98 | 19.85 | 19.91 | 19.64 | 0.15% | 146,008 |
| Nov 7, 2025 | 19.86 | 19.90 | 19.75 | 19.88 | 19.61 | 0.15% | 100,821 |
| Nov 6, 2025 | 19.93 | 19.93 | 19.80 | 19.85 | 19.58 | -0.30% | 104,527 |
| Nov 5, 2025 | 19.86 | 19.92 | 19.71 | 19.91 | 19.64 | 0.35% | 162,706 |
| Nov 4, 2025 | 19.93 | 19.97 | 19.77 | 19.84 | 19.57 | -0.45% | 211,270 |
| Nov 3, 2025 | 19.97 | 19.97 | 19.82 | 19.93 | 19.66 | -0.05% | 194,670 |
| Oct 31, 2025 | 20.08 | 20.15 | 19.90 | 19.94 | 19.67 | -0.20% | 146,002 |
| Oct 30, 2025 | 19.97 | 20.00 | 19.91 | 19.98 | 19.71 | 0.15% | 109,866 |
| Oct 29, 2025 | 20.06 | 20.12 | 19.88 | 19.95 | 19.68 | -0.15% | 121,079 |
| Oct 28, 2025 | 20.09 | 20.10 | 19.84 | 19.98 | 19.71 | - | 134,298 |
| Oct 27, 2025 | 20.04 | 20.08 | 19.92 | 19.98 | 19.71 | 0.20% | 80,260 |
| Oct 24, 2025 | 19.93 | 19.99 | 19.86 | 19.94 | 19.67 | 0.15% | 139,752 |
| Oct 23, 2025 | 19.82 | 19.94 | 19.70 | 19.91 | 19.64 | 0.61% | 166,695 |
| Oct 22, 2025 | 19.86 | 19.93 | 19.69 | 19.79 | 19.52 | -0.15% | 107,764 |
| Oct 21, 2025 | 19.73 | 20.00 | 19.73 | 19.82 | 19.55 | -0.15% | 257,843 |
| Oct 20, 2025 | 19.90 | 19.97 | 19.68 | 19.85 | 19.58 | - | 164,621 |
| Oct 17, 2025 | 19.99 | 20.18 | 19.76 | 19.85 | 19.58 | -0.70% | 136,780 |
| Oct 16, 2025 | 20.19 | 20.21 | 19.90 | 19.99 | 19.72 | -0.74% | 120,928 |
| Oct 15, 2025 | 20.18 | 20.24 | 19.96 | 20.14 | 19.87 | 0.45% | 197,287 |
| Oct 14, 2025 | 20.08 | 20.25 | 20.01 | 20.05 | 19.78 | -1.76% | 183,312 |
| Oct 13, 2025 | 20.21 | 20.42 | 20.14 | 20.41 | 20.00 | 1.04% | 91,958 |
| Oct 10, 2025 | 20.46 | 20.50 | 20.12 | 20.20 | 19.80 | -1.17% | 100,137 |
| Oct 9, 2025 | 20.56 | 20.61 | 20.38 | 20.44 | 20.03 | -0.39% | 101,051 |
| Oct 8, 2025 | 20.58 | 20.65 | 20.46 | 20.52 | 20.11 | 0.20% | 114,321 |
| Oct 7, 2025 | 20.57 | 20.57 | 20.42 | 20.48 | 20.07 | -0.19% | 193,745 |
| Oct 6, 2025 | 20.55 | 20.70 | 20.46 | 20.52 | 20.11 | -0.15% | 118,481 |
| Oct 3, 2025 | 20.60 | 20.66 | 20.46 | 20.55 | 20.14 | 0.24% | 117,260 |
| Oct 2, 2025 | 20.75 | 20.75 | 20.42 | 20.50 | 20.09 | -1.11% | 135,674 |
| Oct 1, 2025 | 20.43 | 20.92 | 20.42 | 20.73 | 20.31 | 1.57% | 183,234 |