NYSE - Delayed Quote USD

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

19.42
+0.08
+(0.43%)
At close: May 13 at 4:00:02 PM EDT
19.42
0.00
(0.00%)
After hours: May 13 at 4:07:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202519.4819.5019.1419.4219.42152,100
May 12, 202519.4019.4719.2019.4719.4794,400
May 9, 202519.3019.3419.2019.3219.3277,700
May 8, 202518.9619.2518.9519.2019.20103,500
May 7, 202518.8619.1418.8619.0319.0343,000
May 6, 202518.9719.0318.9018.9218.9293,900
May 5, 202518.8019.2418.8019.0619.0669,800
May 2, 202518.9019.1018.8819.0319.0394,500
May 1, 202518.7118.9018.7118.8618.86135,900
Apr 30, 202518.6718.8018.4618.7218.7292,000
Apr 29, 202518.8018.9818.7018.7118.7168,600
Apr 28, 202518.7218.8018.6618.7018.7064,100
Apr 25, 202518.7218.7618.6318.7218.7267,600
Apr 24, 202518.7218.8718.6018.7718.7794,900
Apr 23, 202518.4918.7518.4318.5318.5378,000
Apr 22, 202518.2818.4318.2618.3418.3488,200
Apr 21, 202518.4218.5118.1518.2418.2479,800
Apr 17, 202518.3618.5518.2818.4518.4563,200
Apr 16, 202518.4018.5118.2018.3518.3563,600
Apr 15, 202518.0718.4118.0718.4118.4185,300
Apr 14, 202518.0418.1518.0018.1218.1291,000
Apr 11, 202517.9218.1117.7617.9317.93184,200
Apr 10, 202517.9518.3717.8918.0418.04241,800
Apr 9, 202517.5218.5917.4018.5518.55280,500
Apr 8, 2025 0.134 Dividend
Apr 8, 202517.9118.6717.6117.6117.61202,800
Apr 7, 202518.0018.5517.5017.8617.73281,600
Apr 4, 202519.2519.3518.4418.5718.43298,700
Apr 3, 202519.5519.6419.4419.5219.37115,600
Apr 2, 202519.5919.8119.5219.7619.61122,300
Apr 1, 202519.5219.6819.4819.6019.45158,000
Mar 31, 202519.5219.5519.3719.4419.29132,600
Mar 28, 202519.5719.5719.4019.4419.2947,200
Mar 27, 202519.5419.6419.2819.4019.25105,100
Mar 26, 202519.6519.6819.4219.4619.31112,100
Mar 25, 202519.6619.8319.5419.6719.5286,400
Mar 24, 202519.6019.8719.5219.6419.49127,900
Mar 21, 202519.6119.8019.6119.6219.4794,400
Mar 20, 202519.5019.6919.4919.6019.45124,200
Mar 19, 202519.2919.5619.2919.4719.32174,500
Mar 18, 202519.3119.4519.3019.4119.2696,600
Mar 17, 202519.4819.4819.2619.3219.18122,000
Mar 14, 202519.1219.4719.1219.2019.0695,000
Mar 13, 202519.1819.3419.1219.1719.03141,800
Mar 12, 202519.3519.3519.1919.2419.10204,000
Mar 11, 2025 0.134 Dividend
Mar 11, 202519.5119.6519.2819.3219.18111,800
Mar 10, 202519.8919.8919.6419.6619.38105,600
Mar 7, 202519.9019.9919.7219.9119.6383,800
Mar 6, 202519.8519.9519.7619.8019.5259,500
Mar 5, 202519.8420.0119.7519.9219.6481,500
Mar 4, 202519.9820.0519.8419.9119.63140,100
Mar 3, 202519.9420.0019.8319.9519.67163,500
Feb 28, 202519.8819.9519.8019.9319.65106,600
Feb 27, 202519.9919.9919.8019.8819.6091,100
Feb 26, 202519.9219.9919.8019.9719.6987,300
Feb 25, 202519.8219.8919.7819.8619.5872,700
Feb 24, 202519.7619.8519.7619.7719.4950,900
Feb 21, 202519.7519.9019.7519.7919.5166,000
Feb 20, 202519.8719.9919.7419.7419.4687,600
Feb 19, 202519.9519.9819.8519.9119.6333,800
Feb 18, 202520.0220.0519.8719.9219.6476,800
Feb 14, 202520.1320.1319.9119.9619.68111,400
Feb 13, 202519.8719.9219.8319.8519.5781,500
Feb 12, 202519.7919.9819.7919.8719.5965,900
Feb 11, 2025 0.134 Dividend
Feb 11, 202519.9920.0819.9020.0219.7396,100
Feb 10, 202520.0120.3120.0020.1319.7184,000
Feb 7, 202520.2320.2320.0220.0319.61184,900
Feb 6, 202520.0220.3919.9820.2519.83335,300
Feb 5, 202519.9920.0619.9220.0119.59124,400
Feb 4, 202519.8420.0319.8319.9219.51114,400
Feb 3, 202519.9319.9919.8019.9219.51180,000
Jan 31, 202520.0920.0919.8519.9819.56309,900
Jan 30, 202519.8719.9119.8019.9119.5091,300
Jan 29, 202519.8919.8919.7319.7919.38131,600
Jan 28, 202519.7019.7919.6519.7619.35105,100
Jan 27, 202519.6619.7119.6219.6619.2576,400
Jan 24, 202519.6019.7819.5919.6619.25135,700
Jan 23, 202519.6019.6819.5219.6619.2584,900
Jan 22, 202519.7619.7619.5619.6719.26135,900
Jan 21, 202519.7319.7319.5219.7319.32135,300
Jan 17, 202519.5819.6919.4519.4719.06134,500
Jan 16, 202519.5219.5919.4919.5619.1597,500
Jan 15, 202519.3519.5719.3519.5119.10125,700
Jan 14, 2025 0.134 Dividend
Jan 14, 202519.3019.3019.2119.2618.86112,800
Jan 13, 202519.4919.5019.3419.3718.84123,700
Jan 10, 202519.5519.5719.4019.4618.92178,800
Jan 8, 202519.4019.6519.3519.6119.07228,400
Jan 7, 202519.5719.6219.3419.3818.85191,300
Jan 6, 202519.7519.7719.5119.5819.04154,900
Jan 3, 202519.5019.7319.5019.7019.16177,200
Jan 2, 202519.2919.5219.2419.5218.98113,700
Dec 31, 202419.0719.3019.0719.2218.69362,500
Dec 30, 202418.9919.2018.9319.1118.58367,000
Dec 27, 202419.1819.1919.0819.1218.59254,200
Dec 26, 202419.2319.3119.1119.1718.64544,700
Dec 24, 202419.2519.3519.1219.2518.72111,200
Dec 23, 202419.2019.2519.0519.1718.64282,200
Dec 20, 202419.0519.3619.0519.2518.72272,200
Dec 19, 202419.2219.3818.9219.1718.64287,900
Dec 18, 202419.5519.7119.2119.2718.74317,100
Dec 17, 202419.7719.8219.5519.5819.04201,900
Dec 16, 202419.8019.8519.7019.7719.22174,200
Dec 13, 202419.6219.8019.6019.7719.22155,200
Dec 12, 202419.7819.8319.5819.6419.10196,100
Dec 11, 202419.8520.0019.7519.7619.21238,200
Dec 10, 2024 0.134 Dividend
Dec 10, 202419.9120.0519.7619.8719.32238,600
Dec 9, 202420.2720.2720.1520.1919.50123,000
Dec 6, 202420.3020.3920.1520.2119.52101,600
Dec 5, 202420.3020.3820.1320.3019.61136,100
Dec 4, 202420.1920.3020.1020.2719.58141,500
Dec 3, 202420.1820.3920.0320.3319.64170,500
Dec 2, 202420.1120.2820.0120.2519.56216,600
Nov 29, 202420.0020.1619.9920.1519.4667,900
Nov 27, 202419.9320.1819.9320.0119.33160,800
Nov 26, 202420.0720.2019.8519.9219.24131,900
Nov 25, 202420.0620.1520.0620.0819.40146,400
Nov 22, 202420.2520.2519.9620.0019.32326,000
Nov 21, 202420.0720.5020.0720.3519.66170,400
Nov 20, 202419.9920.1719.9920.1019.42117,600
Nov 19, 202419.9320.1719.8820.1219.43162,200
Nov 18, 202419.7020.0119.7019.9419.26143,900
Nov 15, 202419.6519.8519.5819.7519.08119,300
Nov 14, 202420.0620.0919.7819.8219.14138,500
Nov 13, 202420.0620.2219.9319.9319.25112,300
Nov 12, 2024 0.134 Dividend
Nov 12, 202420.2520.5020.0520.0719.39109,400
Nov 11, 202420.5620.6720.4020.5119.6889,800
Nov 8, 202420.4820.6820.4320.6619.83115,600
Nov 7, 202420.3420.4820.2520.4819.65134,200
Nov 6, 202420.2620.3620.1620.2619.4477,900
Nov 5, 202420.3820.4320.1920.3019.48101,500
Nov 4, 202420.1720.3520.1520.3119.49100,200
Nov 1, 202420.2020.3820.0820.1719.36145,700
Oct 31, 202420.1720.3020.0820.1819.37130,600
Oct 30, 202420.1620.2420.0120.1719.36184,800
Oct 29, 202420.3020.3620.1520.1519.34129,500
Oct 28, 202420.5820.6120.3220.3319.51137,600
Oct 25, 202420.7020.7120.5220.5819.7572,900
Oct 24, 202420.7120.7120.5820.6119.7884,400
Oct 23, 202420.7020.7820.5620.6319.8082,100
Oct 22, 202420.8120.8720.7320.7919.9564,700
Oct 21, 202420.8820.8920.7820.8219.9864,300
Oct 18, 202421.0421.1120.8720.8920.0587,100
Oct 17, 202421.1421.1420.9821.0220.1763,700
Oct 16, 202420.9521.1020.8421.1020.2593,600
Oct 15, 2024 0.134 Dividend
Oct 15, 202420.8720.9920.8420.9320.09115,400
Oct 14, 202421.0221.1121.0221.0720.0961,200
Oct 11, 202421.1121.1521.0121.1020.1295,200
Oct 10, 202421.1921.2021.0621.0720.0950,600
Oct 9, 202421.2221.2221.1021.1620.1874,000
Oct 8, 202420.8721.2820.8521.1720.19117,600
Oct 7, 202421.0021.0320.9020.9119.9467,800
Oct 4, 202420.9221.0920.8021.0520.07111,000
Oct 3, 202421.0721.1220.9020.9319.9666,200
Oct 2, 202421.1321.2221.0121.1320.15111,400
Oct 1, 202421.0421.1620.9521.0720.09163,400
Sep 30, 202421.0021.0420.8621.0420.06127,900
Sep 27, 202420.9721.0020.9020.9720.0098,700
Sep 26, 202421.0021.0120.8720.9419.9786,900
Sep 25, 202420.9320.9820.8120.9219.9467,700
Sep 24, 202421.0121.0820.7820.9319.96110,500
Sep 23, 202420.9320.9320.7120.9319.96168,700
Sep 20, 202420.8120.9420.7620.9319.9675,800
Sep 19, 202420.7220.8220.6320.7619.80106,000
Sep 18, 202420.6220.7420.5320.6819.7286,800
Sep 17, 202420.4820.5720.4720.5619.6068,300
Sep 16, 202420.4420.5920.3320.4919.5483,300
Sep 13, 202420.4120.4720.2320.3519.40125,500
Sep 12, 202420.2020.4320.1920.2519.31102,400
Sep 11, 202420.3420.3420.1020.2219.2885,000
Sep 10, 2024 0.134 Dividend
Sep 10, 202420.2920.3420.1520.2919.3579,500
Sep 9, 202420.3220.4720.2720.3219.25109,200
Sep 6, 202420.5420.5420.2520.3319.26125,900
Sep 5, 202420.5220.5520.3620.4719.39111,500
Sep 4, 202420.3920.5120.3920.4619.3873,500
Sep 3, 202420.5120.5120.2520.4919.41163,700
Aug 30, 202420.5020.6120.3320.4419.36106,900
Aug 29, 202420.3520.4620.3220.4219.3480,100
Aug 28, 202420.4220.5020.3120.3319.2683,600
Aug 27, 202420.3720.5920.2320.5119.43152,700
Aug 26, 202420.2120.4220.2120.3019.23109,100
Aug 23, 202420.2020.2620.1620.2319.16100,600
Aug 22, 202420.1120.4020.0920.1319.07136,900
Aug 21, 202420.2020.3320.0220.1719.1199,000
Aug 20, 202420.1520.2920.1220.1919.12112,200
Aug 19, 202420.2220.3420.1220.2319.1693,400
Aug 16, 202419.9920.1919.9920.1919.1267,700
Aug 15, 202419.8220.0019.8219.9618.9179,100
Aug 14, 202419.8119.9319.7819.8718.82100,700
Aug 13, 2024 0.134 Dividend
Aug 13, 202419.8119.8919.7619.8118.76109,900
Aug 12, 202420.0020.0919.9019.9218.74139,100
Aug 9, 202420.0020.0419.7819.9818.8049,700
Aug 8, 202419.9119.9919.8119.9418.7665,900
Aug 7, 202420.0420.0419.7219.7518.58101,700
Aug 6, 202419.7020.0019.6219.9118.7364,900
Aug 5, 202419.7519.9019.6019.6918.53121,700
Aug 2, 202419.9720.1019.8020.0718.88128,200
Aug 1, 202419.9020.1019.8719.9818.80106,400
Jul 31, 202419.9220.0819.7919.8618.69129,100
Jul 30, 202419.9620.0119.8419.8818.70110,700
Jul 29, 202419.8819.9319.8119.9218.7445,600
Jul 26, 202419.9019.9819.7519.8818.7091,700
Jul 25, 202419.6819.9019.6719.8218.6584,900
Jul 24, 202419.7519.8219.6519.7518.5849,100
Jul 23, 202419.8319.8619.7519.8218.6547,600
Jul 22, 202419.6119.8719.5119.8218.65100,200
Jul 19, 202419.4219.6319.4219.5518.3921,000
Jul 18, 202419.9019.9719.4219.4718.32170,900
Jul 17, 202419.8619.9419.7519.8318.6668,900
Jul 16, 2024 0.134 Dividend
Jul 16, 202419.8619.9719.7419.8618.6967,400
Jul 15, 202420.0220.0519.8119.9018.60115,800
Jul 12, 202420.0720.0719.9419.9818.6778,300
Jul 11, 202419.8520.0119.8019.9818.67141,100
Jul 10, 202419.9319.9919.7519.8318.53129,200
Jul 9, 202419.7719.9319.7519.8718.57121,200
Jul 8, 202419.8819.9219.7019.7718.4899,200
Jul 5, 202419.7519.9019.7019.8518.5574,200
Jul 3, 202419.7819.8519.6719.7018.4171,400
Jul 2, 202419.9419.9819.6719.7318.44179,000
Jul 1, 202419.9220.0719.7419.9318.63236,500
Jun 28, 202419.8220.0719.7419.8518.55318,900
Jun 27, 202419.4919.6119.2819.6118.33111,100
Jun 26, 202419.3019.4019.2519.3918.1281,900
Jun 25, 202419.3319.4219.2819.3618.0977,600
Jun 24, 202419.1619.4619.1519.4018.13126,000
Jun 21, 202419.2319.2519.1119.2217.9655,300
Jun 20, 202419.1619.2719.0619.1517.90157,800
Jun 18, 202419.3519.4219.2119.2517.99121,500
Jun 17, 202419.3019.5719.2819.3618.0995,700
Jun 14, 202419.5519.5519.3219.4218.1552,600
Jun 13, 202419.5819.6119.3219.4718.2091,900
Jun 12, 202419.5119.6619.5019.5818.30112,800
Jun 11, 2024 0.134 Dividend
Jun 11, 202419.3619.4519.2819.4018.1376,500
Jun 10, 202419.3519.6119.3519.4418.0499,200
Jun 7, 202419.4119.5519.3819.5118.1199,100
Jun 6, 202419.5419.5419.3519.4118.0193,300
Jun 5, 202419.4819.5319.4119.5118.1178,000
Jun 4, 202419.4419.5419.3119.3817.99146,600
Jun 3, 202419.3319.4319.2519.4018.00148,100
May 31, 202419.4919.5719.3319.3317.9497,900
May 30, 202419.2919.5819.2919.4918.09147,300
May 29, 202419.2819.3519.1819.3517.9688,000
May 28, 202419.4819.5919.3319.3317.9453,900
May 24, 202419.3519.5319.3019.4418.0452,600
May 23, 202419.4219.4319.2519.3017.9183,800
May 22, 202419.5219.6919.4619.4818.08114,500
May 21, 202419.4419.6519.2219.6218.21184,200
May 20, 202419.3919.4819.2819.4618.0669,600
May 17, 202419.4719.5219.3219.3517.96170,400
May 16, 202419.4119.4119.2719.4118.0193,700
May 15, 202419.4919.6019.2819.2917.91100,400
May 14, 2024 0.134 Dividend
May 14, 202419.4419.6019.2719.4118.0188,600

Related Tickers

PSF Cohen & Steers Select Preferred and Income Fund, Inc.
19.59
+0.39%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
20.23
+0.50%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
20.27
+0.30%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
21.48
+0.07%
 
FPF First Trust Intermediate Duration Preferred & Income Fund
17.99
+0.11%
 
EVN Eaton Vance Municipal Income Trust
10.38
-0.18%
 
JPC Nuveen Preferred & Income Opportunities Fund
7.93
0.00%
 
CII BlackRock Enhanced Large Cap Core Fund, Inc.
19.94
+0.71%
 
EFT Eaton Vance Floating-Rate Income Trust
12.24
+0.41%
 
NCZ Virtus Convertible & Income Fund II
12.21
+0.49%