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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	20.12	20.11	20.11	20.21	19.95	66,800
July 31, 2025	20.1	20.12	20.12	20.25	20.04	97,900
July 30, 2025	19.95	20	20	20.05	19.88	118,800
July 29, 2025	19.97	19.98	19.98	20.05	19.87	60,200
July 28, 2025	19.81	19.9	19.9	19.97	19.75	64,232
July 25, 2025	19.81	19.88	19.88	20.01	19.79	82,336
July 24, 2025	19.77	19.87	19.87	19.92	19.7	109,500
July 23, 2025	19.75	19.71	19.71	19.8	19.69	68,900
July 22, 2025	19.77	19.73	19.73	19.87	19.71	73,400
July 21, 2025	19.77	19.79	19.79	19.88	19.76	97,000
July 18, 2025	19.99	19.61	19.61	20.06	19.61	185,400
July 17, 2025	20.01	20.02	20.02	20.03	19.94	69,607
July 16, 2025	20.04	20.01	20.01	20.04	19.91	73,700
July 15, 2025	20.06	19.97	19.97	20.08	19.9	77,341
July 14, 2025	20.02	20.06	19.93	20.1	20	97,000
July 11, 2025	20.02	19.95	19.82	20.08	19.95	67,513
July 10, 2025	20.08	19.99	19.99	20.11	19.98	146,817
July 09, 2025	20.01	20.12	20.12	20.16	20.01	75,900
July 08, 2025	19.98	20.06	20.06	20.09	19.9	78,515
July 07, 2025	20.05	20.02	20.02	20.1	19.86	68,700
July 03, 2025	20	20.07	20.07	20.13	19.9	61,522
July 02, 2025	19.91	20	20	20	19.89	77,300
July 01, 2025	19.86	19.99	19.99	20	19.84	210,310
June 30, 2025	19.7	19.8	19.8	19.85	19.7	142,100
June 27, 2025	19.69	19.72	19.72	19.8	19.64	81,900
June 26, 2025	19.8	19.73	19.73	19.81	19.62	132,125
June 25, 2025	19.86	19.74	19.74	19.86	19.72	89,631
June 24, 2025	19.69	19.77	19.77	19.77	19.52	85,900
June 23, 2025	19.53	19.6	19.6	19.64	19.5	86,700
June 20, 2025	19.46	19.61	19.61	19.65	19.41	85,410
June 18, 2025	19.52	19.52	19.52	19.6	19.41	34,600
June 17, 2025	19.5	19.45	19.45	19.61	19.39	43,436
June 16, 2025	19.56	19.52	19.52	19.63	19.46	65,742
June 13, 2025	19.56	19.38	19.38	19.56	19.35	141,732
June 12, 2025	19.6	19.56	19.56	19.68	19.5	110,900
June 11, 2025	19.82	19.67	19.67	19.82	19.63	76,700
June 10, 2025	19.57	19.54	19.54	19.6	19.51	106,822
June 09, 2025	19.8	19.76	19.63	19.82	19.65	75,202
June 06, 2025	19.82	19.8	19.67	19.82	19.65	117,031
June 05, 2025	19.65	19.67	19.54	19.72	19.53	103,233
June 04, 2025	19.6	19.53	19.4	19.73	19.5	149,901
June 03, 2025	19.66	19.68	19.55	19.7	19.55	89,020
June 02, 2025	19.64	19.59	19.46	19.64	19.41	180,610
May 30, 2025	19.46	19.56	19.43	19.58	19.41	103,305
May 29, 2025	19.46	19.5	19.37	19.52	19.39	91,800
May 28, 2025	19.47	19.32	19.19	19.47	19.22	124,300
May 27, 2025	19.2	19.3	19.17	19.37	19.16	59,920
May 23, 2025	19.23	19.12	19.12	19.4	19.07	95,041
May 22, 2025	19.17	19.19	19.19	19.19	19.02	99,900
May 21, 2025	19.5	19.16	19.16	19.5	19.04	66,018
May 20, 2025	19.44	19.49	19.49	19.52	19.19	114,300
May 19, 2025	19.19	19.3	19.3	19.39	19.19	84,836
May 16, 2025	19.32	19.25	19.25	19.32	19.24	57,400
May 15, 2025	19.29	19.25	19.25	19.46	19.14	86,900
May 14, 2025	19.42	19.32	19.32	19.42	19.24	49,709
May 13, 2025	19.48	19.42	19.42	19.5	19.14	152,113
May 12, 2025	19.4	19.47	19.34	19.47	19.2	94,451
May 09, 2025	19.3	19.32	19.19	19.34	19.2	77,700
May 08, 2025	18.96	19.2	19.07	19.25	18.95	103,500
May 07, 2025	18.86	19.03	18.9	19.14	18.86	43,025

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