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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.5	19.5	19.5	19.58	19.49	211,029
January 12, 2026	19.52	19.59	19.46	19.64	19.49	147,300
January 09, 2026	19.66	19.55	19.55	19.66	19.5	216,506
January 08, 2026	19.62	19.6	19.6	19.62	19.56	185,700
January 07, 2026	19.61	19.62	19.62	19.68	19.57	134,800
January 06, 2026	19.53	19.62	19.62	19.63	19.45	240,803
January 05, 2026	19.45	19.48	19.48	19.53	19.41	152,737
January 02, 2026	19.43	19.43	19.43	19.43	19.32	128,299
December 31, 2025	19.35	19.31	19.31	19.39	19.27	202,000
December 30, 2025	19.29	19.35	19.35	19.39	19.25	306,700
December 29, 2025	19.22	19.29	19.29	19.35	19.1	315,511
December 26, 2025	19.28	19.33	19.33	19.4	19.25	301,412
December 24, 2025	19.27	19.28	19.28	19.35	19.22	210,966
December 23, 2025	19.24	19.23	19.23	19.34	19.21	264,100
December 22, 2025	19.24	19.26	19.26	19.33	19.23	192,123
December 19, 2025	19.18	19.25	19.25	19.32	19.18	291,900
December 18, 2025	19.27	19.23	19.23	19.32	19.18	324,424
December 17, 2025	19.26	19.26	19.26	19.41	19.23	233,041
December 16, 2025	19.21	19.38	19.38	19.41	19.21	175,100
December 15, 2025	19.34	19.29	19.29	19.36	19.17	194,400
December 12, 2025	19.35	19.24	19.24	19.39	19.22	236,632
December 11, 2025	19.34	19.38	19.38	19.4	19.32	192,514
December 10, 2025	19.34	19.3	19.3	19.4	19.27	246,202
December 09, 2025	19.38	19.37	19.37	19.41	19.3	233,400
December 08, 2025	19.55	19.51	19.38	19.55	19.36	216,900
December 05, 2025	19.42	19.47	19.34	19.52	19.38	246,714
December 04, 2025	19.59	19.47	19.47	19.59	19.43	126,017
December 03, 2025	19.46	19.5	19.5	19.52	19.29	120,200
December 02, 2025	19.43	19.42	19.42	19.46	19.29	154,700
December 01, 2025	19.47	19.35	19.35	19.54	19.32	216,000
November 28, 2025	19.43	19.54	19.54	19.57	19.43	89,010
November 26, 2025	19.44	19.43	19.43	19.47	19.23	191,891
November 25, 2025	19.19	19.35	19.35	19.35	19.19	121,932
November 24, 2025	19.03	19.17	19.17	19.2	19.03	175,041
November 21, 2025	19	19.08	19.08	19.14	18.87	196,107
November 20, 2025	19.22	18.99	18.99	19.33	18.94	141,200
November 19, 2025	19.39	19.11	19.11	19.39	19.04	314,117
November 18, 2025	19.36	19.31	19.31	19.44	19.2	256,700
November 17, 2025	19.61	19.37	19.37	19.63	19.25	248,000
November 14, 2025	19.54	19.58	19.58	19.6	19.45	160,415
November 13, 2025	19.86	19.49	19.49	19.87	19.42	240,500
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

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