Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.94
+0.12 (0.61%)
Aug 15, 2025, 4:00 PM - Market closed
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.94 | 20.01 | 19.84 | 19.98 | - | 0.80% | 72,941 |
| Aug 14, 2025 | 19.90 | 19.95 | 19.80 | 19.82 | 19.82 | -0.55% | 169,866 |
| Aug 13, 2025 | 20.12 | 20.19 | 19.88 | 19.93 | 19.93 | -0.94% | 404,509 |
| Aug 12, 2025 | 20.10 | 20.30 | 20.03 | 20.12 | 20.12 | -0.15% | 45,646 |
| Aug 11, 2025 | 20.29 | 20.37 | 20.05 | 20.15 | 20.02 | -0.20% | 121,565 |
| Aug 8, 2025 | 20.07 | 20.30 | 20.06 | 20.19 | 20.06 | 0.35% | 88,276 |
| Aug 7, 2025 | 20.19 | 20.19 | 20.05 | 20.12 | 19.99 | -0.20% | 97,132 |
| Aug 6, 2025 | 20.22 | 20.30 | 20.15 | 20.16 | 20.03 | -0.10% | 79,722 |
| Aug 5, 2025 | 20.29 | 20.29 | 20.11 | 20.18 | 20.05 | -0.20% | 76,693 |
| Aug 4, 2025 | 20.10 | 20.29 | 20.10 | 20.22 | 20.09 | 0.55% | 118,261 |
| Aug 1, 2025 | 20.12 | 20.21 | 19.95 | 20.11 | 19.98 | -0.05% | 66,770 |
| Jul 31, 2025 | 20.10 | 20.25 | 20.04 | 20.12 | 19.99 | 0.60% | 97,883 |
| Jul 30, 2025 | 19.95 | 20.05 | 19.88 | 20.00 | 19.87 | 0.10% | 118,761 |
| Jul 29, 2025 | 19.97 | 20.05 | 19.87 | 19.98 | 19.85 | 0.40% | 60,173 |
| Jul 28, 2025 | 19.81 | 19.97 | 19.75 | 19.90 | 19.77 | 0.10% | 64,232 |
| Jul 25, 2025 | 19.81 | 20.01 | 19.79 | 19.88 | 19.75 | 0.05% | 82,336 |
| Jul 24, 2025 | 19.77 | 19.92 | 19.70 | 19.87 | 19.74 | 0.82% | 109,476 |
| Jul 23, 2025 | 19.75 | 19.80 | 19.69 | 19.71 | 19.58 | -0.11% | 68,883 |
| Jul 22, 2025 | 19.77 | 19.87 | 19.71 | 19.73 | 19.60 | -0.30% | 73,369 |
| Jul 21, 2025 | 19.77 | 19.88 | 19.76 | 19.79 | 19.66 | 0.92% | 96,974 |
| Jul 18, 2025 | 19.99 | 20.06 | 19.61 | 19.61 | 19.48 | -2.05% | 185,396 |
| Jul 17, 2025 | 20.01 | 20.03 | 19.94 | 20.02 | 19.89 | 0.05% | 69,607 |
| Jul 16, 2025 | 20.04 | 20.04 | 19.91 | 20.01 | 19.88 | 0.20% | 73,676 |
| Jul 15, 2025 | 20.06 | 20.08 | 19.90 | 19.97 | 19.84 | -0.45% | 77,341 |
| Jul 14, 2025 | 20.02 | 20.10 | 20.00 | 20.06 | 19.79 | 0.55% | 96,974 |
| Jul 11, 2025 | 20.02 | 20.08 | 19.95 | 19.95 | 19.69 | -0.19% | 67,513 |
| Jul 10, 2025 | 20.08 | 20.11 | 19.98 | 19.99 | 19.72 | -0.66% | 146,817 |
| Jul 9, 2025 | 20.01 | 20.16 | 20.01 | 20.12 | 19.85 | 0.30% | 75,884 |
| Jul 8, 2025 | 19.98 | 20.09 | 19.90 | 20.06 | 19.79 | 0.20% | 78,515 |
| Jul 7, 2025 | 20.05 | 20.10 | 19.86 | 20.02 | 19.76 | -0.25% | 68,684 |
| Jul 3, 2025 | 20.00 | 20.13 | 19.90 | 20.07 | 19.80 | 0.35% | 61,522 |
| Jul 2, 2025 | 19.91 | 20.00 | 19.89 | 20.00 | 19.74 | 0.05% | 77,254 |
| Jul 1, 2025 | 19.86 | 20.00 | 19.84 | 19.99 | 19.73 | 0.96% | 210,310 |
| Jun 30, 2025 | 19.70 | 19.85 | 19.70 | 19.80 | 19.54 | 0.41% | 142,059 |
| Jun 27, 2025 | 19.69 | 19.80 | 19.64 | 19.72 | 19.46 | -0.05% | 81,888 |
| Jun 26, 2025 | 19.80 | 19.81 | 19.62 | 19.73 | 19.47 | -0.05% | 132,125 |
| Jun 25, 2025 | 19.86 | 19.86 | 19.72 | 19.74 | 19.48 | -0.15% | 89,631 |
| Jun 24, 2025 | 19.69 | 19.77 | 19.52 | 19.77 | 19.51 | 0.87% | 85,893 |
| Jun 23, 2025 | 19.53 | 19.64 | 19.50 | 19.60 | 19.34 | -0.05% | 86,673 |
| Jun 20, 2025 | 19.46 | 19.65 | 19.41 | 19.61 | 19.35 | 0.46% | 85,410 |
| Jun 18, 2025 | 19.52 | 19.60 | 19.41 | 19.52 | 19.26 | 0.36% | 34,590 |
| Jun 17, 2025 | 19.50 | 19.61 | 19.39 | 19.45 | 19.19 | -0.36% | 43,436 |
| Jun 16, 2025 | 19.56 | 19.63 | 19.46 | 19.52 | 19.26 | 0.72% | 65,742 |
| Jun 13, 2025 | 19.56 | 19.56 | 19.35 | 19.38 | 19.12 | -0.92% | 141,732 |
| Jun 12, 2025 | 19.60 | 19.68 | 19.50 | 19.56 | 19.30 | -0.56% | 110,885 |
| Jun 11, 2025 | 19.82 | 19.82 | 19.63 | 19.67 | 19.41 | 0.67% | 76,660 |
| Jun 10, 2025 | 19.57 | 19.60 | 19.51 | 19.54 | 19.28 | -1.11% | 106,827 |
| Jun 9, 2025 | 19.80 | 19.82 | 19.65 | 19.76 | 19.37 | -0.20% | 75,202 |
| Jun 6, 2025 | 19.82 | 19.82 | 19.65 | 19.80 | 19.41 | 0.66% | 117,031 |
| Jun 5, 2025 | 19.65 | 19.72 | 19.53 | 19.67 | 19.28 | 0.72% | 103,233 |