Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
21.10
+0.03 (0.14%)
Oct 11, 2024, 3:59 PM EDT - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 202421.1121.1521.0121.1021.100.14%95,168
Oct 10, 202421.1921.2021.0621.0721.07-0.43%50,571
Oct 9, 202421.2221.2221.1021.1621.16-0.05%73,958
Oct 8, 202420.8721.2820.8521.1721.171.24%117,582
Oct 7, 202421.0021.0320.9020.9120.91-0.65%67,848
Oct 4, 202420.9221.0920.8021.0521.050.55%111,026
Oct 3, 202421.0721.1220.9020.9320.93-0.95%66,193
Oct 2, 202421.1321.2221.0121.1321.130.28%111,358
Oct 1, 202421.0421.1620.9521.0721.070.14%163,370
Sep 30, 202421.0021.0420.8621.0421.040.33%127,862
Sep 27, 202420.9721.0020.9020.9720.970.14%98,726
Sep 26, 202421.0021.0120.8720.9420.940.12%86,877
Sep 25, 202420.9320.9820.8120.9220.92-0.07%67,718
Sep 24, 202421.0121.0820.7820.9320.93-110,541
Sep 23, 202420.9320.9320.7120.9320.93-168,715
Sep 20, 202420.8120.9420.7620.9320.930.82%75,833
Sep 19, 202420.7220.8220.6320.7620.760.39%105,985
Sep 18, 202420.6220.7420.5320.6820.680.58%86,778
Sep 17, 202420.4820.5720.4720.5620.560.32%68,339
Sep 16, 202420.4420.5920.3320.4920.490.71%83,301
Sep 13, 202420.4120.4720.2320.3520.350.49%125,498
Sep 12, 202420.2020.4320.1920.2520.250.15%102,438
Sep 11, 202420.3420.3420.1020.2220.22-0.34%84,990
Sep 10, 202420.2920.3420.1520.2920.29-0.15%79,502
Sep 9, 202420.3220.4720.2720.3220.19-0.05%109,226
Sep 6, 202420.5420.5420.2520.3320.20-0.68%125,874
Sep 5, 202420.5220.5520.3620.4720.340.05%111,529
Sep 4, 202420.3920.5120.3920.4620.33-0.15%73,515
Sep 3, 202420.5120.5120.2520.4920.360.24%163,672
Aug 30, 202420.5020.6120.3320.4420.310.10%106,854
Aug 29, 202420.3520.4620.3220.4220.290.44%80,057
Aug 28, 202420.4220.5020.3120.3320.20-0.88%83,625
Aug 27, 202420.3720.5920.2320.5120.381.03%152,661
Aug 26, 202420.2120.4220.2120.3020.170.35%109,131
Aug 23, 202420.2020.2620.1620.2320.100.50%100,581
Aug 22, 202420.1120.4020.0920.1320.00-0.20%136,895
Aug 21, 202420.2020.3320.0220.1720.04-0.10%98,990
Aug 20, 202420.1520.2920.1220.1920.06-0.20%112,226
Aug 19, 202420.2220.3420.1220.2320.100.20%93,422
Aug 16, 202419.9920.1919.9920.1920.061.15%67,657
Aug 15, 202419.8220.0019.8219.9619.830.45%79,119
Aug 14, 202419.8119.9319.7819.8719.740.30%100,732
Aug 13, 202419.8119.8919.7619.8119.68-0.55%109,949
Aug 12, 202420.0020.0919.9019.9219.66-0.30%139,052
Aug 9, 202420.0020.0419.7819.9819.720.20%49,659
Aug 8, 202419.9119.9919.8119.9419.680.96%65,925
Aug 7, 202420.0420.0419.7219.7519.49-0.80%101,731
Aug 6, 202419.7020.0019.6219.9119.651.12%64,877
Aug 5, 202419.7519.9019.6019.6919.43-1.89%121,744
Aug 2, 202419.9720.1019.8020.0719.800.45%128,239
Aug 1, 202419.9020.1019.8719.9819.720.60%106,449
Jul 31, 202419.9220.0819.7919.8619.60-0.10%129,093
Jul 30, 202419.9620.0119.8419.8819.62-0.20%110,690
Jul 29, 202419.8819.9319.8119.9219.660.20%45,639
Jul 26, 202419.9019.9819.7519.8819.620.30%91,740
Jul 25, 202419.6819.9019.6719.8219.560.35%84,857
Jul 24, 202419.7519.8219.6519.7519.49-0.35%49,050
Jul 23, 202419.8319.8619.7519.8219.56-47,622
Jul 22, 202419.6119.8719.5119.8219.561.38%100,213
Jul 19, 202419.4219.6319.4219.5519.290.41%21,026
Jul 18, 202419.9019.9719.4219.4719.21-1.82%170,934
Jul 17, 202419.8619.9419.7519.8319.57-0.15%68,874
Jul 16, 202419.8619.9719.7419.8619.60-0.20%67,367
Jul 15, 202420.0220.0519.8119.9019.51-0.40%115,818
Jul 12, 202420.0720.0719.9419.9819.58-78,267
Jul 11, 202419.8520.0119.8019.9819.580.76%141,057
Jul 10, 202419.9319.9919.7519.8319.44-0.20%129,243
Jul 9, 202419.7719.9319.7519.8719.480.51%121,218
Jul 8, 202419.8819.9219.7019.7719.38-0.40%99,236
Jul 5, 202419.7519.9019.7019.8519.460.76%74,155
Jul 3, 202419.7819.8519.6719.7019.31-0.15%71,352
Jul 2, 202419.9419.9819.6719.7319.34-1.00%178,985
Jul 1, 202419.9220.0719.7419.9319.530.40%236,464
Jun 28, 202419.8220.0719.7419.8519.461.22%318,882
Jun 27, 202419.4919.6119.2819.6119.221.13%111,105
Jun 26, 202419.3019.4019.2519.3919.010.15%81,854
Jun 25, 202419.3319.4219.2819.3618.98-0.21%77,600
Jun 24, 202419.1619.4619.1519.4019.020.94%125,988
Jun 21, 202419.2319.2519.1119.2218.840.37%55,274
Jun 20, 202419.1619.2719.0619.1518.77-0.52%157,823
Jun 18, 202419.3519.4219.2119.2518.87-0.57%121,545
Jun 17, 202419.3019.5719.2819.3618.98-0.31%95,689
Jun 14, 202419.5519.5519.3219.4219.04-0.26%52,582
Jun 13, 202419.5819.6119.3219.4719.08-0.56%91,932
Jun 12, 202419.5119.6619.5119.5819.190.93%112,788
Jun 11, 202419.3619.4519.2819.4019.02-0.21%76,489
Jun 10, 202419.3519.6119.3519.4418.92-0.36%99,210
Jun 7, 202419.4119.5519.3819.5118.990.52%99,067
Jun 6, 202419.5419.5419.3519.4118.89-0.51%93,276
Jun 5, 202419.4819.5319.4119.5118.990.67%78,002
Jun 4, 202419.4419.5419.3119.3818.87-0.10%146,597
Jun 3, 202419.3319.4319.2519.4018.880.36%148,139
May 31, 202419.4919.5719.3319.3318.82-0.82%97,933
May 30, 202419.2919.5819.2919.4918.970.72%147,342
May 29, 202419.2819.3519.1819.3518.840.10%87,950
May 28, 202419.4819.5919.3319.3318.82-0.57%53,927
May 24, 202419.3519.5319.3019.4418.920.73%52,551
May 23, 202419.4219.4319.2519.3018.79-0.92%83,833
May 22, 202419.5219.6919.4619.4818.96-0.71%114,452
May 21, 202419.4419.6519.2219.6219.100.82%184,218