Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.11
-0.20 (-1.04%)
Nov 19, 2025, 4:00 PM EST - Market closed
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19.39 | 19.39 | 19.04 | 19.11 | 19.11 | -1.04% | 314,117 |
| Nov 18, 2025 | 19.36 | 19.44 | 19.20 | 19.31 | 19.31 | -0.31% | 256,660 |
| Nov 17, 2025 | 19.61 | 19.63 | 19.25 | 19.37 | 19.37 | -1.07% | 247,968 |
| Nov 14, 2025 | 19.54 | 19.60 | 19.45 | 19.58 | 19.58 | 0.46% | 160,415 |
| Nov 13, 2025 | 19.86 | 19.87 | 19.42 | 19.49 | 19.49 | -1.86% | 240,468 |
| Nov 12, 2025 | 19.81 | 19.92 | 19.76 | 19.86 | 19.86 | -0.35% | 161,790 |
| Nov 11, 2025 | 19.97 | 19.97 | 19.86 | 19.93 | 19.80 | 0.10% | 108,010 |
| Nov 10, 2025 | 19.95 | 19.98 | 19.85 | 19.91 | 19.78 | 0.15% | 146,008 |
| Nov 7, 2025 | 19.86 | 19.90 | 19.75 | 19.88 | 19.75 | 0.15% | 100,821 |
| Nov 6, 2025 | 19.93 | 19.93 | 19.80 | 19.85 | 19.72 | -0.30% | 104,527 |
| Nov 5, 2025 | 19.86 | 19.92 | 19.71 | 19.91 | 19.78 | 0.35% | 162,706 |
| Nov 4, 2025 | 19.93 | 19.97 | 19.77 | 19.84 | 19.71 | -0.45% | 211,270 |
| Nov 3, 2025 | 19.97 | 19.97 | 19.82 | 19.93 | 19.80 | -0.05% | 194,670 |
| Oct 31, 2025 | 20.08 | 20.15 | 19.90 | 19.94 | 19.81 | -0.20% | 146,002 |
| Oct 30, 2025 | 19.97 | 20.00 | 19.91 | 19.98 | 19.85 | 0.15% | 109,866 |
| Oct 29, 2025 | 20.06 | 20.12 | 19.88 | 19.95 | 19.82 | -0.15% | 121,079 |
| Oct 28, 2025 | 20.09 | 20.10 | 19.84 | 19.98 | 19.85 | - | 134,298 |
| Oct 27, 2025 | 20.04 | 20.08 | 19.92 | 19.98 | 19.85 | 0.20% | 80,260 |
| Oct 24, 2025 | 19.93 | 19.99 | 19.86 | 19.94 | 19.81 | 0.15% | 139,752 |
| Oct 23, 2025 | 19.82 | 19.94 | 19.70 | 19.91 | 19.78 | 0.61% | 166,695 |
| Oct 22, 2025 | 19.86 | 19.93 | 19.69 | 19.79 | 19.66 | -0.15% | 107,764 |
| Oct 21, 2025 | 19.73 | 20.00 | 19.73 | 19.82 | 19.69 | -0.15% | 257,843 |
| Oct 20, 2025 | 19.90 | 19.97 | 19.68 | 19.85 | 19.72 | - | 164,621 |
| Oct 17, 2025 | 19.99 | 20.18 | 19.76 | 19.85 | 19.72 | -0.70% | 136,780 |
| Oct 16, 2025 | 20.19 | 20.21 | 19.90 | 19.99 | 19.86 | -0.74% | 120,928 |
| Oct 15, 2025 | 20.18 | 20.24 | 19.96 | 20.14 | 20.00 | 0.45% | 197,287 |
| Oct 14, 2025 | 20.08 | 20.25 | 20.01 | 20.05 | 19.92 | -1.76% | 183,312 |
| Oct 13, 2025 | 20.21 | 20.42 | 20.14 | 20.41 | 20.14 | 1.04% | 91,958 |
| Oct 10, 2025 | 20.46 | 20.50 | 20.12 | 20.20 | 19.93 | -1.17% | 100,137 |
| Oct 9, 2025 | 20.56 | 20.61 | 20.38 | 20.44 | 20.17 | -0.39% | 101,051 |
| Oct 8, 2025 | 20.58 | 20.65 | 20.46 | 20.52 | 20.25 | 0.20% | 114,321 |
| Oct 7, 2025 | 20.57 | 20.57 | 20.42 | 20.48 | 20.21 | -0.19% | 193,745 |
| Oct 6, 2025 | 20.55 | 20.70 | 20.46 | 20.52 | 20.25 | -0.15% | 118,481 |
| Oct 3, 2025 | 20.60 | 20.66 | 20.46 | 20.55 | 20.28 | 0.24% | 117,260 |
| Oct 2, 2025 | 20.75 | 20.75 | 20.42 | 20.50 | 20.23 | -1.11% | 135,674 |
| Oct 1, 2025 | 20.43 | 20.92 | 20.42 | 20.73 | 20.46 | 1.57% | 183,234 |
| Sep 30, 2025 | 20.45 | 20.70 | 20.38 | 20.41 | 20.14 | -0.44% | 118,282 |
| Sep 29, 2025 | 20.60 | 20.66 | 20.43 | 20.50 | 20.23 | -0.29% | 97,231 |
| Sep 26, 2025 | 20.61 | 20.68 | 20.44 | 20.56 | 20.29 | 0.19% | 115,031 |
| Sep 25, 2025 | 20.62 | 20.68 | 20.43 | 20.52 | 20.25 | 0.10% | 123,685 |
| Sep 24, 2025 | 20.83 | 20.84 | 20.50 | 20.50 | 20.23 | -1.49% | 111,544 |
| Sep 23, 2025 | 20.90 | 20.90 | 20.70 | 20.81 | 20.53 | -0.10% | 66,179 |
| Sep 22, 2025 | 20.88 | 20.88 | 20.71 | 20.83 | 20.55 | -0.24% | 69,433 |
| Sep 19, 2025 | 20.84 | 20.90 | 20.75 | 20.88 | 20.60 | 0.68% | 97,934 |
| Sep 18, 2025 | 20.74 | 20.88 | 20.66 | 20.74 | 20.47 | 0.22% | 91,992 |
| Sep 17, 2025 | 20.72 | 20.78 | 20.60 | 20.70 | 20.42 | 0.02% | 59,743 |
| Sep 16, 2025 | 20.77 | 20.79 | 20.60 | 20.69 | 20.42 | -0.29% | 160,688 |
| Sep 15, 2025 | 20.55 | 20.75 | 20.55 | 20.75 | 20.48 | 0.83% | 120,178 |
| Sep 12, 2025 | 20.59 | 20.63 | 20.48 | 20.58 | 20.31 | - | 67,642 |
| Sep 11, 2025 | 20.65 | 20.75 | 20.40 | 20.58 | 20.31 | 0.24% | 131,880 |