Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.75
-0.08 (-0.40%)
Feb 27, 2026, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.8019.8719.6119.7519.75-0.40%165,273
Feb 26, 202619.8719.8719.8019.8319.830.05%95,137
Feb 25, 202619.8219.8619.7719.8219.820.20%81,226
Feb 24, 202619.7619.8019.7019.7819.780.51%85,870
Feb 23, 202619.8519.8619.6819.6819.68-0.61%98,239
Feb 20, 202619.7919.8419.7519.8019.800.05%89,721
Feb 19, 202619.8019.8019.7219.7919.79-0.05%90,158
Feb 18, 202619.8519.8919.7219.8019.80-0.25%161,195
Feb 17, 202619.7719.9019.7519.8519.850.40%151,754
Feb 13, 202619.6319.7819.5919.7719.770.74%126,642
Feb 12, 202619.6219.7219.5919.6319.630.18%156,254
Feb 11, 202619.6219.8419.5019.5919.59-0.31%215,840
Feb 10, 202619.6219.7219.5719.6519.65-0.51%174,359
Feb 9, 202619.8219.8619.7319.7519.62-0.10%107,753
Feb 6, 202619.6819.8119.6619.7719.640.56%160,542
Feb 5, 202619.7419.7419.6019.6619.53-0.46%147,141
Feb 4, 202619.7519.7819.6419.7519.620.20%190,996
Feb 3, 202619.6719.7119.6019.7119.580.36%187,101
Feb 2, 202619.7519.7519.6319.6419.51-0.30%219,747
Jan 30, 202619.7119.7519.6219.7019.57-0.05%162,912
Jan 29, 202619.6219.7119.6219.7119.580.25%106,493
Jan 28, 202619.6419.7819.6019.6619.53-120,375
Jan 27, 202619.6619.7619.5619.6619.53-198,528
Jan 26, 202619.7019.7319.5819.6619.53-0.20%127,299
Jan 23, 202619.7319.7919.6519.7019.57-0.10%95,078
Jan 22, 202619.7419.7519.5019.7219.590.31%191,233
Jan 21, 202619.4919.6619.4919.6619.531.13%149,812
Jan 20, 202619.4119.4619.3619.4419.31-0.36%226,289
Jan 16, 202619.6919.7219.5019.5119.38-1.17%200,891
Jan 15, 202619.7019.7519.6319.7419.610.56%180,087
Jan 14, 202619.5419.6419.5019.6319.500.67%161,151
Jan 13, 202619.5019.5819.4619.5019.37-0.46%215,610
Jan 12, 202619.5219.6419.4919.5919.320.20%147,276
Jan 9, 202619.6619.6619.5019.5519.28-0.26%216,506
Jan 8, 202619.6219.6219.5619.6019.33-0.10%185,668
Jan 7, 202619.6119.6819.5719.6219.35-134,767
Jan 6, 202619.5319.6319.4519.6219.350.72%240,803
Jan 5, 202619.4519.5319.4119.4819.220.26%152,737
Jan 2, 202619.4319.4319.3219.4319.170.62%128,301
Dec 31, 202519.3519.3919.2719.3119.05-0.21%201,956
Dec 30, 202519.2919.3919.2519.3519.090.31%306,658
Dec 29, 202519.2219.3519.1019.2919.03-0.21%315,511
Dec 26, 202519.2819.4019.2519.3319.070.26%301,412
Dec 24, 202519.2719.3519.2219.2819.020.26%210,974
Dec 23, 202519.2419.3419.2119.2318.97-0.16%264,094
Dec 22, 202519.2419.3319.2319.2619.000.05%192,123
Dec 19, 202519.1819.3219.1819.2518.990.10%291,885
Dec 18, 202519.2719.3219.1819.2318.97-0.16%324,424
Dec 17, 202519.2619.4119.2319.2619.00-0.62%233,041
Dec 16, 202519.2119.4119.2119.3819.120.47%175,051
Dec 15, 202519.3419.3719.1719.2919.030.26%194,378
Dec 12, 202519.3519.3919.2219.2418.98-0.72%236,632
Dec 11, 202519.3419.4019.3219.3819.120.41%192,514
Dec 10, 202519.3419.4119.2719.3019.04-0.36%246,202
Dec 9, 202519.3819.4119.3019.3719.11-0.72%233,391
Dec 8, 202519.5519.5519.3619.5119.110.21%216,900
Dec 5, 202519.4219.5219.3819.4719.07-246,714
Dec 4, 202519.5919.5919.4119.4719.07-0.15%127,436
Dec 3, 202519.4619.5219.2919.5019.100.41%120,245
Dec 2, 202519.4319.4619.2919.4219.020.36%154,653
Dec 1, 202519.4719.5419.3219.3518.96-0.97%215,962
Nov 28, 202519.4319.5719.4319.5419.140.57%89,010
Nov 26, 202519.4419.4719.2319.4319.030.41%193,312
Nov 25, 202519.1919.3519.1919.3518.960.94%121,932
Nov 24, 202519.0319.2019.0319.1718.780.47%175,041
Nov 21, 202519.0019.1518.8719.0818.690.47%196,107
Nov 20, 202519.2219.3318.9418.9918.60-0.63%141,180
Nov 19, 202519.3919.3919.0419.1118.72-1.04%314,117
Nov 18, 202519.3619.4419.2019.3118.92-0.31%256,660
Nov 17, 202519.6119.6319.2519.3718.98-1.07%247,968
Nov 14, 202519.5419.6019.4519.5819.180.46%160,415
Nov 13, 202519.8619.8719.4219.4919.09-1.86%240,468
Nov 12, 202519.8119.9219.7619.8619.46-0.35%161,790
Nov 11, 202519.9719.9719.8619.9319.390.10%108,010
Nov 10, 202519.9519.9819.8519.9119.370.15%146,008
Nov 7, 202519.8619.9019.7519.8819.340.15%100,821
Nov 6, 202519.9319.9319.8019.8519.32-0.30%104,527
Nov 5, 202519.8619.9219.7119.9119.370.35%162,706
Nov 4, 202519.9319.9719.7719.8419.31-0.45%211,270
Nov 3, 202519.9719.9719.8219.9319.39-0.05%194,670
Oct 31, 202520.0820.1519.9019.9419.40-0.20%146,002
Oct 30, 202519.9720.0019.9119.9819.440.15%109,866
Oct 29, 202520.0620.1219.8819.9519.41-0.15%121,079
Oct 28, 202520.0920.1019.8419.9819.44-134,298
Oct 27, 202520.0420.0819.9219.9819.440.20%80,260
Oct 24, 202519.9319.9919.8619.9419.400.15%139,752
Oct 23, 202519.8219.9419.7019.9119.370.61%166,695
Oct 22, 202519.8619.9319.6919.7919.26-0.15%107,764
Oct 21, 202519.7320.0019.7319.8219.29-0.15%257,843
Oct 20, 202519.9019.9719.6819.8519.32-164,621
Oct 17, 202519.9920.1819.7619.8519.32-0.70%136,780
Oct 16, 202520.1920.2119.9019.9919.45-0.74%120,928
Oct 15, 202520.1820.2419.9620.1419.600.45%197,287
Oct 14, 202520.0820.2520.0120.0519.51-1.76%183,312
Oct 13, 202520.2120.4220.1420.4119.731.04%91,958
Oct 10, 202520.4620.5020.1220.2019.53-1.17%100,137
Oct 9, 202520.5620.6120.3820.4419.76-0.39%101,051
Oct 8, 202520.5820.6520.4620.5219.840.20%114,321
Oct 7, 202520.5720.5720.4220.4819.80-0.19%193,745
Oct 6, 202520.5520.7020.4620.5219.84-0.15%118,481