Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.04
-0.02 (-0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.9519.1718.9519.0419.04-0.10%122,602
Jun 25, 202618.9819.1018.9519.0619.060.47%103,860
Jun 24, 202619.0719.1418.9218.9718.97-0.11%140,850
Jun 23, 202618.8619.0918.8518.9918.99-0.26%129,888
Jun 22, 202619.1619.3219.0219.0419.04-0.21%66,273
Jun 18, 202619.2919.4919.0119.0819.08-0.10%83,980
Jun 17, 202619.2719.2719.0319.1019.10-1.14%169,327
Jun 16, 202619.2219.4319.1519.3219.320.52%85,446
Jun 15, 202619.2419.3019.1219.2219.220.05%187,631
Jun 12, 202619.2819.3719.1519.2119.210.16%53,395
Jun 11, 202619.1419.3319.0119.1819.18-0.21%141,810
Jun 10, 202619.2119.5019.1019.2219.220.21%150,182
Jun 9, 202619.3519.3819.1419.1819.18-0.45%91,220
Jun 8, 202619.5419.7419.3619.4019.27-0.51%126,222
Jun 5, 202619.6319.6319.4519.5019.37-0.66%77,753
Jun 4, 202619.4919.7419.4919.6319.490.98%134,356
Jun 3, 202619.7019.7019.4419.4419.31-1.42%190,724
Jun 2, 202619.6419.7519.5519.7219.580.87%159,829
Jun 1, 202619.5919.7319.5019.5519.41-0.20%147,222
May 29, 202619.7019.7519.4819.5919.45-0.15%113,179
May 28, 202619.6019.7119.4219.6219.480.36%137,349
May 27, 202619.5519.6219.3819.5519.410.26%176,231
May 26, 202619.3319.5519.2119.5019.370.93%288,076
May 22, 202619.3419.4219.2519.3219.19-0.05%148,613
May 21, 202619.4819.4919.2819.3319.20-0.82%96,944
May 20, 202619.2919.5019.1919.4919.361.40%123,292
May 19, 202619.2919.4219.1119.2219.09-1.03%92,158
May 18, 202619.3219.4619.0819.4219.291.04%172,684
May 15, 202619.3919.4219.2219.2219.09-1.39%62,070
May 14, 202619.6919.7119.4219.4919.36-1.02%175,653
May 13, 202619.6819.6919.5019.6919.550.10%110,313
May 12, 202619.7119.7619.4119.6719.53-0.23%136,153
May 11, 202619.8319.9219.7619.8519.580.05%204,501
May 8, 202619.8519.8819.7219.8419.570.30%103,001
May 7, 202619.7519.8519.6719.7819.51-0.20%165,423
May 6, 202619.6719.8219.6519.8219.550.92%77,385
May 5, 202619.7519.7819.5819.6419.37-0.10%111,188
May 4, 202619.7519.8019.6319.6619.39-0.51%129,690
May 1, 202619.7519.7819.6019.7619.490.46%119,595
Apr 30, 202619.4819.6819.2119.6719.401.44%171,792
Apr 29, 202619.3219.3919.1919.3919.130.67%136,633
Apr 28, 202619.2719.4719.1719.2619.00-0.16%96,491
Apr 27, 202619.2919.3419.1319.2919.030.05%138,788
Apr 24, 202619.3319.4519.1119.2819.02-0.05%111,818
Apr 23, 202619.3519.3919.1819.2919.03-0.31%115,497
Apr 22, 202619.5919.5919.2519.3519.09-0.57%94,698
Apr 21, 202619.5019.5319.3819.4619.20-0.36%107,310
Apr 20, 202619.4819.5419.3819.5319.260.67%118,706
Apr 17, 202619.3019.4719.2119.4019.140.62%112,788
Apr 16, 202619.3019.3319.2219.2819.020.26%83,244
Apr 15, 202619.2019.3319.1919.2318.970.16%112,610
Apr 14, 202619.0119.3019.0019.2018.941.02%195,968
Apr 13, 202619.1119.2619.0619.1418.75-0.26%134,785
Apr 10, 202619.2919.2919.0719.1918.80-0.10%75,324
Apr 9, 202619.1519.2419.0419.2118.820.84%141,577
Apr 8, 202619.0719.3318.9919.0518.660.74%140,032
Apr 7, 202618.9519.0518.8018.9118.520.05%164,090
Apr 6, 202618.8319.0018.2518.9018.510.11%125,544
Apr 2, 202618.8019.0018.6518.8818.49-0.53%160,099
Apr 1, 202618.8619.0018.7718.9818.591.28%113,239
Mar 31, 202618.2118.9918.1818.7418.363.31%218,190
Mar 30, 202618.4318.4318.1318.1417.77-0.38%143,128
Mar 27, 202618.6018.6018.1518.2117.84-2.15%151,235
Mar 26, 202618.8818.9218.6118.6118.23-1.43%100,060
Mar 25, 202618.6418.9618.6418.8818.492.11%105,058
Mar 24, 202618.5718.7718.4518.4918.11-0.59%197,766
Mar 23, 202618.5018.6218.4418.6018.221.20%242,613
Mar 20, 202618.8718.8718.3418.3818.00-2.44%191,353
Mar 19, 202618.9719.1318.8418.8418.45-1.15%139,416
Mar 18, 202619.1619.1919.0519.0618.67-0.47%92,941
Mar 17, 202619.1619.2319.1219.1518.760.42%89,987
Mar 16, 202619.0919.1718.9619.0718.680.58%110,103
Mar 13, 202619.1019.2318.9518.9618.57-0.42%211,809
Mar 12, 202619.0619.2018.9619.0418.65-0.10%132,962
Mar 11, 202618.9419.1318.9419.0618.670.26%119,457
Mar 10, 202618.9419.0918.9119.0118.620.18%154,914
Mar 9, 202619.0019.1518.9219.1118.59-0.88%187,326
Mar 6, 202619.4719.6519.2819.2818.75-1.08%88,664
Mar 5, 202619.6219.7019.4519.4918.96-0.76%78,050
Mar 4, 202619.6619.7019.6119.6419.10-0.05%78,510
Mar 3, 202619.7619.7719.6019.6519.11-0.71%183,683
Mar 2, 202619.7519.8019.6019.7919.250.20%164,776
Feb 27, 202619.8019.8719.6119.7519.21-0.40%165,273
Feb 26, 202619.8719.8719.8019.8319.290.05%95,137
Feb 25, 202619.8219.8619.7719.8219.280.20%81,226
Feb 24, 202619.7619.8019.7019.7819.240.51%85,870
Feb 23, 202619.8519.8619.6819.6819.14-0.61%98,239
Feb 20, 202619.7919.8419.7519.8019.260.05%89,721
Feb 19, 202619.8019.8019.7219.7919.25-0.05%90,858
Feb 18, 202619.8519.8919.7219.8019.26-0.25%161,195
Feb 17, 202619.7719.9019.7519.8519.310.40%151,754
Feb 13, 202619.6319.7819.5919.7719.230.74%126,642
Feb 12, 202619.6219.7219.5919.6319.090.18%156,254
Feb 11, 202619.6219.8419.5019.5919.05-0.31%215,840
Feb 10, 202619.6219.7219.5719.6519.110.17%174,359
Feb 9, 202619.8219.8619.7319.7519.08-0.10%107,753
Feb 6, 202619.6819.8119.6619.7719.100.56%160,542
Feb 5, 202619.7419.7419.6019.6618.99-0.46%147,141
Feb 4, 202619.7519.7819.6419.7519.080.20%190,996
Feb 3, 202619.6719.7119.6019.7119.040.36%187,101