Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) Historical Stock Data

18.74 ↓0.45 (-2.34%)
As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, PTA is down -0.47% a day on average. There have been 9 days where Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund closed green and 21 days where PTA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1819.0418.74↓$0.30 (-1.58%)18.6019.23218.47K
2022-05-1719.2219.19↓$0.03 (-0.16%)19.0819.29146.90K
2022-05-1619.2619.12↓$0.14 (-0.73%)19.0419.49174.18K
2022-05-1319.3119.29↓$0.02 (-0.10%)19.0519.37169.81K
2022-05-1219.3419.12↓$0.22 (-1.14%)18.9219.34224.75K
2022-05-1119.0019.27↑$0.27 (1.42%)18.8919.38218.46K
2022-05-1019.2619.04↓$0.22 (-1.14%)18.7519.40280.41K
2022-05-0919.7419.20↓$0.54 (-2.74%)19.2019.74187.17K
2022-05-0620.0319.73↓$0.30 (-1.50%)19.5720.11171.99K
2022-05-0520.3920.09↓$0.30 (-1.47%)20.0420.39141.19K
2022-05-0420.1320.43↑$0.30 (1.49%)20.0620.4385.70K
2022-05-0320.2420.09↓$0.15 (-0.74%)20.0820.37151.55K
2022-05-0220.4020.24↓$0.16 (-0.78%)20.1020.50197.14K
2022-04-2920.5920.52↓$0.07 (-0.34%)20.4320.7281.61K
2022-04-2820.5320.64↑$0.11 (0.54%)20.3420.73108.09K
2022-04-2720.6620.53↓$0.13 (-0.63%)20.4220.99135.02K
2022-04-2621.0320.66↓$0.37 (-1.76%)20.6621.27168.17K
2022-04-2521.2121.15↓$0.06 (-0.28%)21.0121.27104.17K
2022-04-2220.9521.30↑$0.35 (1.67%)20.8521.39188K
2022-04-2121.2220.99↓$0.23 (-1.08%)20.9121.22219.45K
2022-04-2021.1521.15↑$0.00 (0.00%)21.0021.49127.02K
2022-04-1920.8421.14↑$0.30 (1.44%)20.8421.22148.59K
2022-04-1821.1720.89↓$0.28 (-1.32%)20.7821.52139.90K
2022-04-1421.3621.25↓$0.11 (-0.51%)21.1621.5077.49K
2022-04-1321.4621.48↑$0.02 (0.09%)21.3421.7780.58K
2022-04-1221.4521.46↑$0.01 (0.05%)21.4521.78250.20K
2022-04-1122.0021.53↓$0.47 (-2.14%)21.3822.00199.04K
2022-04-0822.1122.00↓$0.11 (-0.50%)21.9822.1687.24K
2022-04-0722.2322.19↓$0.04 (-0.18%)22.1422.42213.57K
2022-04-0622.1822.18↑$0.00 (0.00%)22.0422.33207.41K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$PTA volume is almost nonexistent

0 Like Report
micmic

$PTA power hour will be fucking crazy

0 Like Report