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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 19.04 | 18.74 | ↓$0.30 (-1.58%) | 18.60 | 19.23 | 218.47K |
| 2022-05-17 | 19.22 | 19.19 | ↓$0.03 (-0.16%) | 19.08 | 19.29 | 146.90K |
| 2022-05-16 | 19.26 | 19.12 | ↓$0.14 (-0.73%) | 19.04 | 19.49 | 174.18K |
| 2022-05-13 | 19.31 | 19.29 | ↓$0.02 (-0.10%) | 19.05 | 19.37 | 169.81K |
| 2022-05-12 | 19.34 | 19.12 | ↓$0.22 (-1.14%) | 18.92 | 19.34 | 224.75K |
| 2022-05-11 | 19.00 | 19.27 | ↑$0.27 (1.42%) | 18.89 | 19.38 | 218.46K |
| 2022-05-10 | 19.26 | 19.04 | ↓$0.22 (-1.14%) | 18.75 | 19.40 | 280.41K |
| 2022-05-09 | 19.74 | 19.20 | ↓$0.54 (-2.74%) | 19.20 | 19.74 | 187.17K |
| 2022-05-06 | 20.03 | 19.73 | ↓$0.30 (-1.50%) | 19.57 | 20.11 | 171.99K |
| 2022-05-05 | 20.39 | 20.09 | ↓$0.30 (-1.47%) | 20.04 | 20.39 | 141.19K |
| 2022-05-04 | 20.13 | 20.43 | ↑$0.30 (1.49%) | 20.06 | 20.43 | 85.70K |
| 2022-05-03 | 20.24 | 20.09 | ↓$0.15 (-0.74%) | 20.08 | 20.37 | 151.55K |
| 2022-05-02 | 20.40 | 20.24 | ↓$0.16 (-0.78%) | 20.10 | 20.50 | 197.14K |
| 2022-04-29 | 20.59 | 20.52 | ↓$0.07 (-0.34%) | 20.43 | 20.72 | 81.61K |
| 2022-04-28 | 20.53 | 20.64 | ↑$0.11 (0.54%) | 20.34 | 20.73 | 108.09K |
| 2022-04-27 | 20.66 | 20.53 | ↓$0.13 (-0.63%) | 20.42 | 20.99 | 135.02K |
| 2022-04-26 | 21.03 | 20.66 | ↓$0.37 (-1.76%) | 20.66 | 21.27 | 168.17K |
| 2022-04-25 | 21.21 | 21.15 | ↓$0.06 (-0.28%) | 21.01 | 21.27 | 104.17K |
| 2022-04-22 | 20.95 | 21.30 | ↑$0.35 (1.67%) | 20.85 | 21.39 | 188K |
| 2022-04-21 | 21.22 | 20.99 | ↓$0.23 (-1.08%) | 20.91 | 21.22 | 219.45K |
| 2022-04-20 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.00 | 21.49 | 127.02K |
| 2022-04-19 | 20.84 | 21.14 | ↑$0.30 (1.44%) | 20.84 | 21.22 | 148.59K |
| 2022-04-18 | 21.17 | 20.89 | ↓$0.28 (-1.32%) | 20.78 | 21.52 | 139.90K |
| 2022-04-14 | 21.36 | 21.25 | ↓$0.11 (-0.51%) | 21.16 | 21.50 | 77.49K |
| 2022-04-13 | 21.46 | 21.48 | ↑$0.02 (0.09%) | 21.34 | 21.77 | 80.58K |
| 2022-04-12 | 21.45 | 21.46 | ↑$0.01 (0.05%) | 21.45 | 21.78 | 250.20K |
| 2022-04-11 | 22.00 | 21.53 | ↓$0.47 (-2.14%) | 21.38 | 22.00 | 199.04K |
| 2022-04-08 | 22.11 | 22.00 | ↓$0.11 (-0.50%) | 21.98 | 22.16 | 87.24K |
| 2022-04-07 | 22.23 | 22.19 | ↓$0.04 (-0.18%) | 22.14 | 22.42 | 213.57K |
| 2022-04-06 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.04 | 22.33 | 207.41K |
Create an account or log in to view more rows.
$PTA volume is almost nonexistent
$PTA bounce back baby
$PTA It's coming
load 'em up.
$PTA Fake dip news.
$PTA oh my!
$PTA Market is down
No worries
$PTA power hour will be fucking crazy