Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)

NYSE: PTA · Real-Time Price · USD

19.21

+0.03 (0.16%)

At close: Jun 12, 2026, 4:00 PM EDT

19.24

+0.03 (0.18%)

After-hours: Jun 12, 2026, 7:00 PM EDT

PTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.28	19.37	19.15	19.21	19.21	0.16%	53,395
Jun 11, 2026	19.14	19.33	19.01	19.18	19.18	-0.21%	141,810
Jun 10, 2026	19.21	19.50	19.10	19.22	19.22	0.21%	150,182
Jun 9, 2026	19.35	19.38	19.14	19.18	19.18	-0.45%	91,220
Jun 8, 2026	19.54	19.74	19.36	19.40	19.27	-0.51%	126,222
Jun 5, 2026	19.63	19.63	19.45	19.50	19.37	-0.66%	77,753
Jun 4, 2026	19.49	19.74	19.49	19.63	19.49	0.98%	134,356
Jun 3, 2026	19.70	19.70	19.44	19.44	19.31	-1.42%	190,724
Jun 2, 2026	19.64	19.75	19.55	19.72	19.58	0.87%	159,829
Jun 1, 2026	19.59	19.73	19.50	19.55	19.41	-0.20%	147,222
May 29, 2026	19.70	19.75	19.48	19.59	19.45	-0.15%	113,179
May 28, 2026	19.60	19.71	19.42	19.62	19.48	0.36%	137,349
May 27, 2026	19.55	19.62	19.38	19.55	19.41	0.26%	176,231
May 26, 2026	19.33	19.55	19.21	19.50	19.37	0.93%	288,076
May 22, 2026	19.34	19.42	19.25	19.32	19.19	-0.05%	148,613
May 21, 2026	19.48	19.49	19.28	19.33	19.20	-0.82%	96,944
May 20, 2026	19.29	19.50	19.19	19.49	19.36	1.40%	123,292
May 19, 2026	19.29	19.42	19.11	19.22	19.09	-1.03%	92,158
May 18, 2026	19.32	19.46	19.08	19.42	19.29	1.04%	172,684
May 15, 2026	19.39	19.42	19.22	19.22	19.09	-1.39%	62,070
May 14, 2026	19.69	19.71	19.42	19.49	19.36	-1.02%	175,653
May 13, 2026	19.68	19.69	19.50	19.69	19.55	0.10%	110,313
May 12, 2026	19.71	19.76	19.41	19.67	19.53	-0.23%	136,153
May 11, 2026	19.83	19.92	19.76	19.85	19.58	0.05%	204,501
May 8, 2026	19.85	19.88	19.72	19.84	19.57	0.30%	103,001
May 7, 2026	19.75	19.85	19.67	19.78	19.51	-0.20%	165,423
May 6, 2026	19.67	19.82	19.65	19.82	19.55	0.92%	77,385
May 5, 2026	19.75	19.78	19.58	19.64	19.37	-0.10%	111,188
May 4, 2026	19.75	19.80	19.63	19.66	19.39	-0.51%	129,690
May 1, 2026	19.75	19.78	19.60	19.76	19.49	0.46%	119,595
Apr 30, 2026	19.48	19.68	19.21	19.67	19.40	1.44%	171,792
Apr 29, 2026	19.32	19.39	19.19	19.39	19.13	0.67%	136,633
Apr 28, 2026	19.27	19.47	19.17	19.26	19.00	-0.16%	96,491
Apr 27, 2026	19.29	19.34	19.13	19.29	19.03	0.05%	138,788
Apr 24, 2026	19.33	19.45	19.11	19.28	19.02	-0.05%	111,818
Apr 23, 2026	19.35	19.39	19.18	19.29	19.03	-0.31%	115,497
Apr 22, 2026	19.59	19.59	19.25	19.35	19.09	-0.57%	94,698
Apr 21, 2026	19.50	19.53	19.38	19.46	19.20	-0.36%	107,310
Apr 20, 2026	19.48	19.54	19.38	19.53	19.26	0.67%	118,706
Apr 17, 2026	19.30	19.47	19.21	19.40	19.14	0.62%	112,788
Apr 16, 2026	19.30	19.33	19.22	19.28	19.02	0.26%	83,244
Apr 15, 2026	19.20	19.33	19.19	19.23	18.97	0.16%	112,610
Apr 14, 2026	19.01	19.30	19.00	19.20	18.94	1.02%	195,968
Apr 13, 2026	19.11	19.26	19.06	19.14	18.75	-0.26%	134,785
Apr 10, 2026	19.29	19.29	19.07	19.19	18.80	-0.10%	75,324
Apr 9, 2026	19.15	19.24	19.04	19.21	18.82	0.84%	141,577
Apr 8, 2026	19.07	19.33	18.99	19.05	18.66	0.74%	140,032
Apr 7, 2026	18.95	19.05	18.80	18.91	18.52	0.05%	164,090
Apr 6, 2026	18.83	19.00	18.25	18.90	18.51	0.11%	125,544
Apr 2, 2026	18.80	19.00	18.65	18.88	18.49	-0.53%	160,099