Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
20.77
+0.07 (0.36%)
Sep 18, 2025, 12:33 PM EDT - Market open
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20.74 | 20.77 | 20.66 | 20.74 | - | 0.22% | 37,887 |
| Sep 17, 2025 | 20.72 | 20.78 | 20.60 | 20.70 | 20.70 | 0.02% | 59,743 |
| Sep 16, 2025 | 20.77 | 20.79 | 20.60 | 20.69 | 20.69 | -0.29% | 160,688 |
| Sep 15, 2025 | 20.55 | 20.75 | 20.55 | 20.75 | 20.75 | 0.83% | 120,178 |
| Sep 12, 2025 | 20.59 | 20.63 | 20.48 | 20.58 | 20.58 | - | 67,642 |
| Sep 11, 2025 | 20.65 | 20.75 | 20.40 | 20.58 | 20.58 | 0.24% | 131,880 |
| Sep 10, 2025 | 20.57 | 20.58 | 20.44 | 20.53 | 20.53 | -0.15% | 86,885 |
| Sep 9, 2025 | 20.41 | 20.57 | 20.33 | 20.56 | 20.56 | 0.19% | 111,162 |
| Sep 8, 2025 | 20.49 | 20.74 | 20.43 | 20.52 | 20.39 | 0.24% | 166,359 |
| Sep 5, 2025 | 20.31 | 20.54 | 20.31 | 20.47 | 20.34 | 0.94% | 195,256 |
| Sep 4, 2025 | 20.22 | 20.28 | 20.14 | 20.28 | 20.15 | 0.30% | 64,896 |
| Sep 3, 2025 | 20.28 | 20.30 | 20.11 | 20.22 | 20.09 | - | 111,601 |
| Sep 2, 2025 | 20.10 | 20.30 | 20.09 | 20.22 | 20.09 | 0.20% | 192,903 |
| Aug 29, 2025 | 20.21 | 20.30 | 20.10 | 20.18 | 20.05 | -0.20% | 117,016 |
| Aug 28, 2025 | 20.24 | 20.32 | 20.05 | 20.22 | 20.09 | 0.65% | 139,262 |
| Aug 27, 2025 | 20.29 | 20.29 | 20.05 | 20.09 | 19.96 | -0.54% | 98,670 |
| Aug 26, 2025 | 20.13 | 20.34 | 20.12 | 20.20 | 20.07 | 0.27% | 88,781 |
| Aug 25, 2025 | 20.30 | 20.33 | 20.12 | 20.15 | 20.02 | -0.62% | 91,773 |
| Aug 22, 2025 | 20.04 | 20.33 | 20.02 | 20.27 | 20.14 | 1.20% | 39,450 |
| Aug 21, 2025 | 20.15 | 20.22 | 19.96 | 20.03 | 19.90 | -0.35% | 84,306 |
| Aug 20, 2025 | 20.20 | 20.25 | 20.05 | 20.10 | 19.97 | -0.40% | 60,870 |
| Aug 19, 2025 | 20.15 | 20.20 | 20.04 | 20.18 | 20.05 | 0.50% | 113,109 |
| Aug 18, 2025 | 20.19 | 20.19 | 19.95 | 20.08 | 19.95 | 0.70% | 107,646 |
| Aug 15, 2025 | 19.94 | 20.01 | 19.84 | 19.94 | 19.81 | 0.61% | 84,122 |
| Aug 14, 2025 | 19.90 | 19.95 | 19.80 | 19.82 | 19.69 | -0.55% | 169,866 |
| Aug 13, 2025 | 20.12 | 20.19 | 19.88 | 19.93 | 19.80 | -0.94% | 404,509 |
| Aug 12, 2025 | 20.10 | 20.30 | 20.03 | 20.12 | 19.99 | -0.15% | 45,646 |
| Aug 11, 2025 | 20.29 | 20.37 | 20.05 | 20.15 | 19.89 | -0.20% | 121,565 |
| Aug 8, 2025 | 20.07 | 20.30 | 20.06 | 20.19 | 19.93 | 0.35% | 88,276 |
| Aug 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 19.86 | -0.20% | 97,132 |
| Aug 6, 2025 | 20.22 | 20.30 | 20.15 | 20.16 | 19.90 | -0.10% | 79,722 |
| Aug 5, 2025 | 20.29 | 20.29 | 20.11 | 20.18 | 19.92 | -0.20% | 76,693 |
| Aug 4, 2025 | 20.10 | 20.29 | 20.10 | 20.22 | 19.96 | 0.55% | 118,261 |
| Aug 1, 2025 | 20.12 | 20.21 | 19.95 | 20.11 | 19.85 | -0.05% | 66,770 |
| Jul 31, 2025 | 20.10 | 20.25 | 20.04 | 20.12 | 19.86 | 0.60% | 97,883 |
| Jul 30, 2025 | 19.95 | 20.05 | 19.88 | 20.00 | 19.74 | 0.10% | 118,761 |
| Jul 29, 2025 | 19.97 | 20.05 | 19.87 | 19.98 | 19.72 | 0.40% | 60,173 |
| Jul 28, 2025 | 19.81 | 19.97 | 19.75 | 19.90 | 19.64 | 0.10% | 64,232 |
| Jul 25, 2025 | 19.81 | 20.01 | 19.79 | 19.88 | 19.62 | 0.05% | 82,336 |
| Jul 24, 2025 | 19.77 | 19.92 | 19.70 | 19.87 | 19.61 | 0.82% | 109,476 |
| Jul 23, 2025 | 19.75 | 19.80 | 19.69 | 19.71 | 19.45 | -0.11% | 68,883 |
| Jul 22, 2025 | 19.77 | 19.87 | 19.71 | 19.73 | 19.47 | -0.30% | 73,369 |
| Jul 21, 2025 | 19.77 | 19.88 | 19.76 | 19.79 | 19.53 | 0.92% | 96,974 |
| Jul 18, 2025 | 19.99 | 20.06 | 19.61 | 19.61 | 19.35 | -2.05% | 185,396 |
| Jul 17, 2025 | 20.01 | 20.03 | 19.94 | 20.02 | 19.76 | 0.05% | 69,607 |
| Jul 16, 2025 | 20.04 | 20.04 | 19.91 | 20.01 | 19.75 | 0.20% | 73,676 |
| Jul 15, 2025 | 20.06 | 20.08 | 19.90 | 19.97 | 19.71 | -0.45% | 77,341 |
| Jul 14, 2025 | 20.02 | 20.10 | 20.00 | 20.06 | 19.67 | 0.55% | 96,974 |
| Jul 11, 2025 | 20.02 | 20.08 | 19.95 | 19.95 | 19.56 | -0.19% | 67,513 |
| Jul 10, 2025 | 20.08 | 20.11 | 19.98 | 19.99 | 19.60 | -0.66% | 146,817 |