Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) Historical Stock Data
19.61 ↑0.18 (0.93%)
As of March 28, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, PTA is up 0.07% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 19.29 | 19.21 | ↓$0.08 (-0.41%) | 19.15 | 19.34 | 75.23K |
2024-03-13 | 19.22 | 19.37 | ↑$0.15 (0.78%) | 19.16 | 19.37 | 94.14K |
2024-03-12 | 19.30 | 19.19 | ↓$0.11 (-0.57%) | 19.16 | 19.30 | 92.92K |
2024-03-11 | 19.40 | 19.38 | ↓$0.02 (-0.10%) | 19.33 | 19.45 | 96.80K |
2024-03-08 | 19.28 | 19.40 | ↑$0.12 (0.62%) | 19.28 | 19.45 | 67.12K |
2024-03-07 | 19.30 | 19.32 | ↑$0.02 (0.10%) | 19.21 | 19.38 | 118.44K |
2024-03-06 | 19.30 | 19.14 | ↓$0.16 (-0.83%) | 19.11 | 19.38 | 81.67K |
2024-03-05 | 19.28 | 19.23 | ↓$0.05 (-0.26%) | 19.03 | 19.40 | 99.48K |
2024-03-04 | 19.25 | 19.20 | ↓$0.05 (-0.26%) | 19.14 | 19.39 | 146.58K |
2024-03-01 | 19.23 | 19.29 | ↑$0.06 (0.31%) | 19.14 | 19.49 | 178.49K |
2024-02-29 | 19.30 | 19.17 | ↓$0.13 (-0.67%) | 19.13 | 19.33 | 128.57K |
2024-02-28 | 19.16 | 19.17 | ↑$0.01 (0.05%) | 19.01 | 19.17 | 134.02K |
2024-02-27 | 19.02 | 19.15 | ↑$0.13 (0.68%) | 19.02 | 19.22 | 98.78K |
2024-02-26 | 19.10 | 19.10 | ↓$0.01 (-0.03%) | 19.01 | 19.10 | 120.54K |
2024-02-23 | 18.96 | 19.08 | ↑$0.12 (0.63%) | 18.91 | 19.08 | 130.81K |
2024-02-22 | 18.91 | 18.89 | ↓$0.02 (-0.11%) | 18.87 | 18.97 | 95.68K |
2024-02-21 | 18.94 | 18.87 | ↓$0.07 (-0.37%) | 18.81 | 18.95 | 122.31K |
2024-02-20 | 18.84 | 18.96 | ↑$0.12 (0.64%) | 18.71 | 18.98 | 152.22K |
2024-02-16 | 18.83 | 18.86 | ↑$0.03 (0.16%) | 18.70 | 18.86 | 170.52K |
2024-02-15 | 18.69 | 18.84 | ↑$0.15 (0.80%) | 18.69 | 18.88 | 84.32K |
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!