Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA) Historical Stock Data
19.17 ↓0.08 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTA is down -0.03% a day on average. There have been 15 days where Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund closed green and 15 days where PTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 19.23 | 19.17 | ↓$0.06 (-0.31%) | 19.11 | 19.31 | 544.66K |
| 2024-12-24 | 19.25 | 19.25 | ↑$0.00 (0.00%) | 19.12 | 19.35 | 111.22K |
| 2024-12-23 | 19.20 | 19.17 | ↓$0.03 (-0.16%) | 19.05 | 19.25 | 282.19K |
| 2024-12-20 | 19.05 | 19.25 | ↑$0.20 (1.05%) | 19.05 | 19.29 | 272.16K |
| 2024-12-19 | 19.22 | 19.17 | ↓$0.05 (-0.26%) | 18.92 | 19.38 | 287.88K |
| 2024-12-18 | 19.55 | 19.27 | ↓$0.28 (-1.43%) | 19.21 | 19.71 | 317.06K |
| 2024-12-17 | 19.77 | 19.58 | ↓$0.19 (-0.96%) | 19.55 | 19.82 | 201.87K |
| 2024-12-16 | 19.80 | 19.77 | ↓$0.03 (-0.15%) | 19.70 | 19.85 | 174.22K |
| 2024-12-13 | 19.62 | 19.66 | ↑$0.04 (0.18%) | 19.60 | 19.69 | 36.86K |
| 2024-12-12 | 19.78 | 19.64 | ↓$0.14 (-0.71%) | 19.58 | 19.83 | 196.12K |
| 2024-12-11 | 19.85 | 19.76 | ↓$0.09 (-0.45%) | 19.75 | 20.00 | 238.19K |
| 2024-12-10 | 19.91 | 19.87 | ↓$0.04 (-0.20%) | 19.76 | 20.05 | 238.65K |
| 2024-12-09 | 20.27 | 20.19 | ↓$0.08 (-0.39%) | 20.15 | 20.27 | 122.95K |
| 2024-12-06 | 20.30 | 20.21 | ↓$0.09 (-0.44%) | 20.15 | 20.39 | 101.59K |
| 2024-12-05 | 20.30 | 20.30 | ↑$0.00 (0.00%) | 20.13 | 20.38 | 136.08K |
| 2024-12-04 | 20.19 | 20.27 | ↑$0.08 (0.40%) | 20.11 | 20.30 | 141.53K |
| 2024-12-03 | 20.18 | 20.33 | ↑$0.15 (0.74%) | 20.03 | 20.39 | 170.53K |
| 2024-12-02 | 20.11 | 20.25 | ↑$0.14 (0.70%) | 20.01 | 20.26 | 216.56K |
| 2024-11-29 | 20.00 | 20.15 | ↑$0.15 (0.75%) | 19.99 | 20.16 | 67.87K |
| 2024-11-27 | 19.93 | 20.01 | ↑$0.08 (0.40%) | 19.93 | 20.18 | 160.79K |
| 2024-11-26 | 20.07 | 19.92 | ↓$0.15 (-0.75%) | 19.85 | 20.20 | 131.87K |
| 2024-11-25 | 20.06 | 20.08 | ↑$0.02 (0.10%) | 20.06 | 20.15 | 146.43K |
| 2024-11-22 | 20.25 | 20.00 | ↓$0.25 (-1.23%) | 19.96 | 20.25 | 326.05K |
| 2024-11-21 | 20.11 | 20.35 | ↑$0.24 (1.18%) | 20.11 | 20.50 | 170.36K |
| 2024-11-20 | 20.05 | 20.10 | ↑$0.05 (0.26%) | 20.05 | 20.17 | 117.64K |
| 2024-11-19 | 19.93 | 20.12 | ↑$0.19 (0.95%) | 19.88 | 20.16 | 162.20K |
| 2024-11-18 | 19.70 | 19.94 | ↑$0.24 (1.22%) | 19.70 | 20.01 | 143.86K |
| 2024-11-15 | 19.65 | 19.75 | ↑$0.10 (0.51%) | 19.58 | 19.85 | 119.28K |
| 2024-11-14 | 20.06 | 19.82 | ↓$0.24 (-1.20%) | 19.78 | 20.09 | 138.49K |
| 2024-11-13 | 20.06 | 19.93 | ↓$0.13 (-0.65%) | 19.93 | 20.22 | 112.28K |
Create an account or log in to view more rows.
$PTA we want higher!!!
$PTA overvalued
$PTA fake wall lets break it
$PTA to the moon!
$PTA lol who sold
$PTA futs ripping
$PTA very normal lol sike
$PTA buy and HODL
$PTA Markets about as efficient as a retirement home
$PTA bear trap?