Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) Historical Stock Data
19.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTA is down -0.17% a day on average. There have been 12 days where Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund closed green and 18 days where PTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 19.21 | 19.38 | ↑$0.17 (0.88%) | 19.21 | 19.40 | 168.72K |
| 2025-12-15 | 19.34 | 19.29 | ↓$0.05 (-0.26%) | 19.17 | 19.37 | 188.05K |
| 2025-12-12 | 19.35 | 19.24 | ↓$0.11 (-0.57%) | 19.22 | 19.39 | 235.73K |
| 2025-12-11 | 19.34 | 19.38 | ↑$0.04 (0.21%) | 19.32 | 19.40 | 169.68K |
| 2025-12-10 | 19.34 | 19.30 | ↓$0.04 (-0.21%) | 19.27 | 19.40 | 240.27K |
| 2025-12-09 | 19.38 | 19.37 | ↓$0.01 (-0.05%) | 19.30 | 19.39 | 230.48K |
| 2025-12-08 | 19.55 | 19.51 | ↓$0.04 (-0.20%) | 19.37 | 19.55 | 213.58K |
| 2025-12-05 | 19.42 | 19.47 | ↑$0.05 (0.26%) | 19.38 | 19.52 | 244.20K |
| 2025-12-04 | 19.59 | 19.47 | ↓$0.12 (-0.61%) | 19.41 | 19.59 | 126.02K |
| 2025-12-03 | 19.46 | 19.50 | ↑$0.04 (0.21%) | 19.29 | 19.52 | 118.51K |
| 2025-12-02 | 19.43 | 19.42 | ↓$0.01 (-0.05%) | 19.29 | 19.46 | 153.99K |
| 2025-12-01 | 19.47 | 19.35 | ↓$0.12 (-0.62%) | 19.32 | 19.54 | 215.58K |
| 2025-11-28 | 19.43 | 19.54 | ↑$0.11 (0.57%) | 19.43 | 19.57 | 89K |
| 2025-11-26 | 19.44 | 19.43 | ↓$0.01 (-0.05%) | 19.24 | 19.47 | 191.89K |
| 2025-11-25 | 19.19 | 19.35 | ↑$0.16 (0.83%) | 19.19 | 19.35 | 120.33K |
| 2025-11-24 | 19.08 | 19.17 | ↑$0.10 (0.50%) | 19.08 | 19.20 | 173.52K |
| 2025-11-21 | 19.00 | 19.08 | ↑$0.08 (0.42%) | 18.90 | 19.14 | 194.60K |
| 2025-11-20 | 19.22 | 18.99 | ↓$0.23 (-1.20%) | 18.95 | 19.33 | 139.75K |
| 2025-11-19 | 19.39 | 19.11 | ↓$0.28 (-1.44%) | 19.04 | 19.39 | 311.08K |
| 2025-11-18 | 19.36 | 19.31 | ↓$0.05 (-0.26%) | 19.20 | 19.44 | 253.46K |
| 2025-11-17 | 19.61 | 19.37 | ↓$0.24 (-1.22%) | 19.25 | 19.63 | 247.30K |
| 2025-11-14 | 19.54 | 19.58 | ↑$0.04 (0.20%) | 19.45 | 19.60 | 159.52K |
| 2025-11-13 | 19.86 | 19.49 | ↓$0.37 (-1.86%) | 19.43 | 19.87 | 235.94K |
| 2025-11-12 | 19.81 | 19.86 | ↑$0.05 (0.25%) | 19.76 | 19.92 | 160.90K |
| 2025-11-11 | 19.96 | 19.93 | ↓$0.03 (-0.15%) | 19.86 | 19.96 | 106.36K |
| 2025-11-10 | 19.95 | 19.91 | ↓$0.04 (-0.20%) | 19.85 | 19.98 | 145.64K |
| 2025-11-07 | 19.86 | 19.88 | ↑$0.02 (0.10%) | 19.75 | 19.90 | 100.33K |
| 2025-11-06 | 19.93 | 19.85 | ↓$0.08 (-0.40%) | 19.80 | 19.93 | 103.10K |
| 2025-11-05 | 19.86 | 19.91 | ↑$0.05 (0.25%) | 19.71 | 19.91 | 161.66K |
| 2025-11-04 | 19.93 | 19.84 | ↓$0.09 (-0.45%) | 19.77 | 19.97 | 190.64K |
Create an account or log in to view more rows.
$PTA wtf is that dump
$PTA we finna be at the top yo
$PTA just added more
$PTA dont be a POS today
$PTA overvalued
$PTA I like it
$PTA i like the stock
$PTA yeah we're going green today
$PTA hows short doing? Keep short pls
we need your money.
$PTA we going up from here