Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) Historical Stock Data
18.48 ↑0.04 (0.23%)
As of April 26, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, PTA is down -0.13% a day on average. There have been 16 days where Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund closed green and 14 days where PTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.46 | 18.48 | ↑$0.02 (0.12%) | 18.41 | 18.57 | 87.49K |
| 2024-04-25 | 18.45 | 18.44 | ↓$0.01 (-0.05%) | 18.38 | 18.55 | 84.31K |
| 2024-04-24 | 18.57 | 18.57 | ↑$0.00 (0.00%) | 18.51 | 18.69 | 88.24K |
| 2024-04-23 | 18.49 | 18.64 | ↑$0.15 (0.81%) | 18.49 | 18.68 | 143.93K |
| 2024-04-22 | 18.44 | 18.43 | ↓$0.01 (-0.05%) | 18.37 | 18.51 | 164.66K |
| 2024-04-19 | 18.36 | 18.38 | ↑$0.02 (0.11%) | 18.33 | 18.42 | 154.37K |
| 2024-04-18 | 18.33 | 18.36 | ↑$0.03 (0.16%) | 18.24 | 18.39 | 183.32K |
| 2024-04-17 | 18.34 | 18.32 | ↓$0.02 (-0.11%) | 18.21 | 18.39 | 207.60K |
| 2024-04-16 | 18.19 | 18.29 | ↑$0.10 (0.55%) | 18.19 | 18.34 | 162.38K |
| 2024-04-15 | 18.62 | 18.32 | ↓$0.30 (-1.61%) | 18.31 | 18.63 | 143.07K |
| 2024-04-12 | 18.84 | 18.62 | ↓$0.22 (-1.17%) | 18.60 | 18.98 | 83.06K |
| 2024-04-11 | 18.90 | 18.79 | ↓$0.11 (-0.58%) | 18.74 | 18.90 | 161.37K |
| 2024-04-10 | 18.93 | 18.74 | ↓$0.19 (-1.00%) | 18.73 | 18.93 | 186.02K |
| 2024-04-09 | 18.90 | 18.96 | ↑$0.06 (0.32%) | 18.90 | 19.02 | 89.55K |
| 2024-04-08 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 19.00 | 19.16 | 129.51K |
| 2024-04-05 | 19.25 | 19.04 | ↓$0.21 (-1.09%) | 19.00 | 19.25 | 160.21K |
| 2024-04-04 | 19.40 | 19.20 | ↓$0.20 (-1.03%) | 19.19 | 19.41 | 105.35K |
| 2024-04-03 | 19.32 | 19.35 | ↑$0.03 (0.16%) | 19.32 | 19.44 | 105.50K |
| 2024-04-02 | 19.65 | 19.43 | ↓$0.22 (-1.12%) | 19.36 | 19.65 | 119.66K |
| 2024-04-01 | 19.58 | 19.73 | ↑$0.15 (0.77%) | 19.48 | 19.80 | 213.18K |
| 2024-03-28 | 19.53 | 19.61 | ↑$0.08 (0.41%) | 19.50 | 19.65 | 210.81K |
| 2024-03-27 | 19.45 | 19.43 | ↓$0.02 (-0.10%) | 19.36 | 19.47 | 136.83K |
| 2024-03-26 | 19.30 | 19.34 | ↑$0.04 (0.21%) | 19.30 | 19.45 | 175.70K |
| 2024-03-25 | 19.47 | 19.34 | ↓$0.13 (-0.67%) | 19.34 | 19.53 | 131.72K |
| 2024-03-22 | 19.36 | 19.39 | ↑$0.03 (0.15%) | 19.34 | 19.55 | 135.78K |
| 2024-03-21 | 19.63 | 19.37 | ↓$0.26 (-1.32%) | 19.37 | 19.63 | 111.01K |
| 2024-03-20 | 19.23 | 19.63 | ↑$0.40 (2.08%) | 19.21 | 19.67 | 172.49K |
| 2024-03-19 | 19.20 | 19.29 | ↑$0.09 (0.47%) | 19.20 | 19.33 | 89.56K |
| 2024-03-18 | 19.33 | 19.27 | ↓$0.06 (-0.31%) | 19.21 | 19.34 | 66K |
| 2024-03-15 | 19.26 | 19.26 | ↑$0.00 (0.00%) | 19.18 | 19.27 | 117.98K |
Create an account or log in to view more rows.
$PTA buy and HODL
$PTA Markets about as efficient as a retirement home
$PTA bear trap?
$PTA Shorts are calling in all the favors
$PTA I think I like this stock more everyday
$PTA This may be your last opportunity to buy on the cheap??
$PTA when this finally break out we could see huge upside
$PTA now I buy
$PTA R-E-L-A-X Green is coming
$PTA Overpower the algos!