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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	19.81	19.86	19.86	19.92	19.76	161,800
November 11, 2025	19.97	19.93	19.93	19.97	19.86	108,000
November 10, 2025	19.95	19.91	19.91	19.98	19.85	146,000
November 07, 2025	19.86	19.88	19.88	19.9	19.75	100,821
November 06, 2025	19.93	19.85	19.85	19.93	19.8	104,527
November 05, 2025	19.86	19.91	19.91	19.92	19.71	162,706
November 04, 2025	19.93	19.84	19.84	19.97	19.77	211,300
November 03, 2025	19.97	19.93	19.93	19.97	19.82	194,700
October 31, 2025	20.08	19.94	19.94	20.15	19.9	146,002
October 30, 2025	19.97	19.98	19.98	20	19.91	109,900
October 29, 2025	20.06	19.95	19.95	20.12	19.88	121,100
October 28, 2025	20.09	19.98	19.98	20.1	19.84	134,208
October 27, 2025	20.04	19.98	19.98	20.08	19.92	80,300
October 24, 2025	19.93	19.94	19.94	19.99	19.86	139,800
October 23, 2025	19.83	19.91	19.91	19.94	19.7	166,695
October 22, 2025	19.86	19.79	19.79	19.93	19.69	107,800
October 21, 2025	19.73	19.82	19.82	20	19.73	257,843
October 20, 2025	19.9	19.85	19.85	19.97	19.68	164,621
October 17, 2025	19.99	19.85	19.85	20.18	19.76	136,800
October 16, 2025	20.19	19.99	19.99	20.21	19.9	120,928
October 15, 2025	20.18	20.14	20.14	20.24	19.96	197,300
October 14, 2025	20.08	20.05	20.05	20.25	20.01	183,312
October 13, 2025	20.21	20.41	20.28	20.42	20.14	91,958
October 10, 2025	20.46	20.2	20.2	20.5	20.12	100,137
October 09, 2025	20.56	20.44	20.44	20.61	20.38	101,100
October 08, 2025	20.58	20.52	20.52	20.65	20.46	114,321
October 07, 2025	20.57	20.48	20.48	20.57	20.42	193,745
October 06, 2025	20.55	20.52	20.52	20.7	20.46	118,500
October 03, 2025	20.6	20.55	20.55	20.66	20.46	117,300
October 02, 2025	20.75	20.5	20.5	20.75	20.42	135,700
October 01, 2025	20.43	20.73	20.73	20.92	20.42	183,234
September 30, 2025	20.45	20.41	20.41	20.7	20.38	118,300
September 29, 2025	20.6	20.5	20.5	20.66	20.43	97,231
September 26, 2025	20.61	20.56	20.56	20.68	20.44	115,031
September 25, 2025	20.62	20.52	20.52	20.68	20.43	123,700
September 24, 2025	20.83	20.5	20.5	20.84	20.5	111,544
September 23, 2025	20.9	20.81	20.81	20.9	20.7	66,200
September 22, 2025	20.88	20.83	20.83	20.88	20.71	69,433
September 19, 2025	20.84	20.88	20.88	20.9	20.75	97,934
September 18, 2025	20.74	20.74	20.74	20.88	20.66	92,000
September 17, 2025	20.72	20.7	20.7	20.78	20.6	59,743
September 16, 2025	20.77	20.69	20.69	20.79	20.6	160,700
September 15, 2025	20.55	20.75	20.75	20.75	20.55	120,178
September 12, 2025	20.59	20.58	20.58	20.63	20.48	67,619
September 11, 2025	20.65	20.58	20.58	20.69	20.4	131,880
September 10, 2025	20.57	20.53	20.53	20.58	20.43	86,900
September 09, 2025	20.41	20.56	20.56	20.57	20.33	111,200
September 08, 2025	20.49	20.52	20.39	20.74	20.43	166,400
September 05, 2025	20.31	20.47	20.47	20.54	20.31	195,300
September 04, 2025	20.22	20.28	20.28	20.28	20.14	64,900
September 03, 2025	20.28	20.22	20.22	20.3	20.11	111,601
September 02, 2025	20.1	20.22	20.22	20.3	20.09	192,903
August 29, 2025	20.21	20.18	20.18	20.3	20.1	117,016
August 28, 2025	20.24	20.22	20.22	20.32	20.05	139,300
August 27, 2025	20.29	20.09	20.09	20.29	20.05	98,700
August 26, 2025	20.13	20.2	20.2	20.34	20.12	88,800
August 25, 2025	20.3	20.15	20.15	20.33	20.12	91,800
August 22, 2025	20.04	20.27	20.27	20.33	20.02	39,500
August 21, 2025	20.15	20.03	20.03	20.22	19.96	84,306
August 20, 2025	20.2	20.1	20.1	20.25	20.05	60,900

Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) NYSE