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.

DateOpenCloseChangeLowHighVolume
2024-03-2819.5319.61↑$0.08 (0.41%)19.5019.65210.81K
2024-03-2719.4519.43↓$0.02 (-0.10%)19.3619.47136.83K
2024-03-2619.3019.34↑$0.04 (0.21%)19.3019.45175.70K
2024-03-2519.4719.34↓$0.13 (-0.67%)19.3419.53131.72K
2024-03-2219.3619.39↑$0.03 (0.15%)19.3419.55135.78K
2024-03-2119.6319.37↓$0.26 (-1.32%)19.3719.63111.01K
2024-03-2019.2319.63↑$0.40 (2.08%)19.2119.67172.49K
2024-03-1919.2019.29↑$0.09 (0.47%)19.2019.3389.56K
2024-03-1819.3319.27↓$0.06 (-0.31%)19.2119.3466K
2024-03-1519.2619.26↑$0.00 (0.00%)19.1819.27117.98K
2024-03-1419.2919.21↓$0.08 (-0.41%)19.1519.3475.23K
2024-03-1319.2219.37↑$0.15 (0.78%)19.1619.3794.14K
2024-03-1219.3019.19↓$0.11 (-0.57%)19.1619.3092.92K
2024-03-1119.4019.38↓$0.02 (-0.10%)19.3319.4596.80K
2024-03-0819.2819.40↑$0.12 (0.62%)19.2819.4567.12K
2024-03-0719.3019.32↑$0.02 (0.10%)19.2119.38118.44K
2024-03-0619.3019.14↓$0.16 (-0.83%)19.1119.3881.67K
2024-03-0519.2819.23↓$0.05 (-0.26%)19.0319.4099.48K
2024-03-0419.2519.20↓$0.05 (-0.26%)19.1419.39146.58K
2024-03-0119.2319.29↑$0.06 (0.31%)19.1419.49178.49K
2024-02-2919.3019.17↓$0.13 (-0.67%)19.1319.33128.57K
2024-02-2819.1619.17↑$0.01 (0.05%)19.0119.17134.02K
2024-02-2719.0219.15↑$0.13 (0.68%)19.0219.2298.78K
2024-02-2619.1019.10↓$0.01 (-0.03%)19.0119.10120.54K
2024-02-2318.9619.08↑$0.12 (0.63%)18.9119.08130.81K
2024-02-2218.9118.89↓$0.02 (-0.11%)18.8718.9795.68K
2024-02-2118.9418.87↓$0.07 (-0.37%)18.8118.95122.31K
2024-02-2018.8418.96↑$0.12 (0.64%)18.7118.98152.22K
2024-02-1618.8318.86↑$0.03 (0.16%)18.7018.86170.52K
2024-02-1518.6918.84↑$0.15 (0.80%)18.6918.8884.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$PTA buy and HODL

0 Like Report
stockenthusiast

$PTA Markets about as efficient as a retirement home

0 Like Report
aussie713

$PTA Shorts are calling in all the favors

0 Like Report
breakthisgrip

$PTA I think I like this stock more everyday

0 Like Report
MyToiletBroke

$PTA This may be your last opportunity to buy on the cheap??

0 Like Report
BretJohns

$PTA when this finally break out we could see huge upside

0 Like Report
jchonnee

$PTA Overpower the algos!

0 Like Report