Skip to main content

Cohen & Steers Tax-Advantaged Preferred Securiti (NY: PTA )

19.44 +0.14 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 19.35 19.53 19.30 19.44 52,551 +0.14(+0.73%)
May 23, 2024 19.42 19.43 19.25 19.30 83,833 -0.18(-0.92%)
May 22, 2024 19.52 19.69 19.46 19.48 114,452 -0.14(-0.71%)
May 21, 2024 19.44 19.65 19.22 19.62 184,218 +0.16(+0.82%)
May 20, 2024 19.39 19.48 19.28 19.46 69,595 +0.11(+0.57%)
May 17, 2024 19.47 19.52 19.32 19.35 170,372 -0.06(-0.31%)
May 16, 2024 19.41 19.41 19.27 19.41 93,735 +0.12(+0.61%)
May 15, 2024 19.49 19.60 19.28 19.29 100,388 -0.12(-0.60%)
May 14, 2024 19.44 19.60 19.27 19.41 88,564 -0.06(-0.31%)
May 13, 2024 19.50 19.61 19.38 19.47 97,736 +0.02(+0.10%)
May 10, 2024 19.43 19.50 19.29 19.45 77,276 -0.01(-0.04%)
May 09, 2024 19.39 19.50 19.24 19.46 124,557 +0.11(+0.55%)
May 08, 2024 19.17 19.45 19.17 19.35 100,334 +0.10(+0.52%)
May 07, 2024 19.21 19.37 19.15 19.25 72,263 +0.01(+0.05%)
May 06, 2024 19.16 19.31 19.16 19.24 85,752 +0.03(+0.16%)
May 03, 2024 19.24 19.24 19.05 19.21 75,553 +0.15(+0.79%)
May 02, 2024 18.95 19.22 18.81 19.06 143,314 +0.20(+1.06%)
May 01, 2024 18.62 18.97 18.56 18.86 128,181 +0.31(+1.67%)
Apr 30, 2024 18.58 18.62 18.52 18.55 110,271 -0.04(-0.22%)
Apr 29, 2024 18.53 18.59 18.48 18.59 150,349 +0.11(+0.58%)
Apr 26, 2024 18.46 18.57 18.41 18.48 87,492 +0.04(+0.23%)
Apr 25, 2024 18.45 18.55 18.38 18.44 84,314 -0.13(-0.70%)
Apr 24, 2024 18.57 18.70 18.51 18.57 88,243 -0.07(-0.38%)
Apr 23, 2024 18.49 18.69 18.47 18.64 143,933 +0.21(+1.14%)
Apr 22, 2024 18.44 18.51 18.37 18.43 164,657 +0.05(+0.27%)
Apr 19, 2024 18.36 18.42 18.33 18.38 154,368 +0.02(+0.11%)
Apr 18, 2024 18.33 18.39 18.24 18.36 183,322 +0.04(+0.22%)
Apr 17, 2024 18.34 18.40 18.21 18.32 207,600 +0.03(+0.16%)
Apr 16, 2024 18.19 18.34 18.19 18.29 162,382 -0.03(-0.16%)
Apr 15, 2024 18.62 18.62 18.31 18.32 143,071 -0.30(-1.61%)
Apr 12, 2024 18.84 18.98 18.60 18.62 83,062 -0.17(-0.90%)
Apr 11, 2024 18.90 18.90 18.74 18.79 161,367 +0.05(+0.27%)
Apr 10, 2024 18.93 18.93 18.73 18.74 186,015 -0.22(-1.16%)
Apr 09, 2024 18.90 19.02 18.90 18.96 89,547 -0.11(-0.58%)
Apr 08, 2024 19.07 19.16 19.00 19.07 129,508 +0.03(+0.16%)
Apr 05, 2024 19.25 19.25 19.00 19.04 160,209 -0.16(-0.83%)
Apr 04, 2024 19.40 19.41 19.19 19.20 105,345 -0.15(-0.78%)
Apr 03, 2024 19.32 19.44 19.32 19.35 106,192 -0.08(-0.41%)
Apr 02, 2024 19.65 19.65 19.36 19.43 119,655 -0.30(-1.52%)
Apr 01, 2024 19.58 19.80 19.48 19.73 213,178 +0.12(+0.61%)
Mar 28, 2024 19.53 19.65 19.50 19.61 210,814 +0.18(+0.93%)
Mar 27, 2024 19.45 19.47 19.36 19.43 136,831 +0.09(+0.47%)
Mar 26, 2024 19.30 19.45 19.30 19.34 175,703 +0.00(+0.00%)
Mar 25, 2024 19.47 19.53 19.33 19.34 131,718 -0.05(-0.26%)
Mar 22, 2024 19.36 19.55 19.34 19.39 135,776 +0.02(+0.10%)
Mar 21, 2024 19.63 19.63 19.37 19.37 111,014 -0.26(-1.32%)
Mar 20, 2024 19.23 19.67 19.21 19.63 172,490 +0.34(+1.76%)
Mar 19, 2024 19.20 19.33 19.20 19.29 89,556 +0.02(+0.10%)
Mar 18, 2024 19.33 19.36 19.21 19.27 65,999 +0.01(+0.05%)
Mar 15, 2024 19.26 19.27 19.18 19.26 117,979 +0.05(+0.26%)
Mar 14, 2024 19.29 19.34 19.15 19.21 75,420 -0.16(-0.83%)
Mar 13, 2024 19.22 19.37 19.16 19.37 94,141 +0.18(+0.94%)
Mar 12, 2024 19.32 19.32 19.14 19.19 92,922 -0.06(-0.29%)
Mar 11, 2024 19.27 19.32 19.20 19.25 97,472 -0.02(-0.10%)
Mar 08, 2024 19.13 19.32 19.10 19.27 67,584 +0.08(+0.41%)
Mar 07, 2024 19.17 19.25 19.07 19.19 119,268 +0.18(+0.94%)
Mar 06, 2024 19.17 19.27 18.98 19.01 82,235 -0.09(-0.47%)
Mar 05, 2024 19.15 19.27 18.77 19.10 100,170 +0.03(+0.16%)
Mar 04, 2024 19.12 19.26 19.01 19.07 147,596 -0.09(-0.47%)
Mar 01, 2024 19.10 19.36 19.01 19.16 179,729 +0.12(+0.63%)
Feb 29, 2024 19.17 19.20 19.00 19.04 129,465 +0.00(+0.00%)
Feb 28, 2024 19.03 19.04 18.88 19.04 134,951 +0.02(+0.10%)
Feb 27, 2024 18.89 19.09 18.89 19.02 99,464 +0.05(+0.29%)
Feb 26, 2024 18.97 18.97 18.88 18.96 121,460 +0.01(+0.08%)
Feb 23, 2024 18.83 18.95 18.78 18.95 131,721 +0.19(+1.01%)
Feb 22, 2024 18.78 18.84 18.74 18.76 96,349 +0.02(+0.11%)
Feb 21, 2024 18.81 18.82 18.68 18.74 123,163 -0.09(-0.47%)
Feb 20, 2024 18.71 18.85 18.59 18.83 153,283 +0.10(+0.53%)
Feb 16, 2024 18.70 18.73 18.57 18.73 171,709 +0.02(+0.11%)
Feb 15, 2024 18.56 18.75 18.56 18.71 84,910 +0.16(+0.86%)
Feb 14, 2024 18.42 18.59 18.42 18.55 159,689 +0.19(+1.03%)
Feb 13, 2024 18.52 18.67 18.36 18.36 180,522 -0.32(-1.73%)
Feb 12, 2024 18.72 18.81 18.59 18.69 88,038 +0.01(+0.05%)
Feb 09, 2024 18.63 18.72 18.55 18.68 107,369 +0.06(+0.32%)
Feb 08, 2024 18.64 18.64 18.53 18.62 131,062 -0.03(-0.16%)
Feb 07, 2024 18.48 18.68 18.45 18.65 148,269 +0.12(+0.64%)
Feb 06, 2024 18.52 18.66 18.40 18.53 169,255 +0.12(+0.64%)
Feb 05, 2024 18.35 18.57 18.33 18.41 115,938 +0.03(+0.16%)
Feb 02, 2024 18.56 18.56 18.38 18.38 111,779 -0.21(-1.11%)
Feb 01, 2024 18.46 18.60 18.37 18.59 214,343 +0.17(+0.91%)
Jan 31, 2024 18.44 18.46 18.35 18.42 133,730 +0.02(+0.11%)
Jan 30, 2024 18.29 18.40 18.27 18.40 103,558 +0.05(+0.27%)
Jan 29, 2024 18.16 18.36 18.16 18.35 144,578 +0.19(+1.03%)
Jan 26, 2024 18.27 18.27 18.12 18.16 239,674 -0.10(-0.54%)
Jan 25, 2024 18.37 18.40 18.22 18.26 205,118 -0.01(-0.05%)
Jan 24, 2024 18.18 18.32 18.18 18.27 191,068 +0.09(+0.49%)
Jan 23, 2024 18.27 18.29 18.12 18.18 262,596 -0.01(-0.05%)
Jan 22, 2024 18.05 18.22 18.01 18.19 174,946 +0.24(+1.32%)
Jan 19, 2024 17.96 17.96 17.63 17.96 666,768 +0.18(+1.00%)
Jan 18, 2024 17.92 17.93 17.68 17.78 185,278 -0.05(-0.28%)
Jan 17, 2024 17.89 17.89 17.65 17.83 269,169 +0.00(+0.00%)
Jan 16, 2024 18.25 18.17 17.79 17.83 225,953 -0.34(-1.88%)
Jan 12, 2024 18.21 18.26 18.12 18.17 111,743 +0.01(+0.05%)
Jan 11, 2024 18.27 18.27 18.03 18.16 184,141 -0.06(-0.32%)
Jan 10, 2024 18.27 18.27 18.13 18.22 146,356 +0.02(+0.11%)
Jan 09, 2024 18.36 18.36 18.11 18.20 187,228 -0.14(-0.75%)
Jan 08, 2024 18.12 18.37 18.12 18.34 167,631 +0.17(+0.92%)
Jan 05, 2024 17.96 18.21 17.96 18.17 108,487 +0.12(+0.65%)
Jan 04, 2024 17.92 18.12 17.83 18.05 125,737 +0.02(+0.11%)
Jan 03, 2024 17.88 18.03 17.75 18.03 186,131 +0.16(+0.88%)
Jan 02, 2024 17.61 17.88 17.61 17.88 160,617 +0.24(+1.39%)
Dec 29, 2023 17.79 17.85 17.54 17.63 355,023 -0.18(-0.99%)
Dec 28, 2023 17.74 17.83 17.64 17.81 358,195 +0.15(+0.83%)
Dec 27, 2023 17.72 17.81 17.63 17.66 385,677 -0.04(-0.22%)
Dec 26, 2023 17.99 18.01 17.69 17.70 308,872 -0.18(-0.99%)
Dec 22, 2023 17.90 18.00 17.81 17.88 186,285 -0.03(-0.16%)
Dec 21, 2023 17.91 18.02 17.80 17.90 366,537 +0.07(+0.38%)
Dec 20, 2023 17.77 18.01 17.74 17.84 375,144 -0.07(-0.38%)
Dec 19, 2023 17.81 17.92 17.69 17.90 384,349 +0.23(+1.27%)
Dec 18, 2023 18.04 18.04 17.68 17.68 257,245 -0.27(-1.53%)
Dec 15, 2023 17.91 18.05 17.89 17.95 285,425 -0.02(-0.11%)
Dec 14, 2023 17.81 18.13 17.71 17.97 332,782 +0.39(+2.23%)
Dec 13, 2023 17.25 17.66 17.23 17.58 299,130 +0.26(+1.53%)
Dec 12, 2023 17.27 17.39 17.19 17.32 239,277 +0.10(+0.59%)
Dec 11, 2023 17.36 17.41 17.16 17.22 278,597 -0.16(-0.90%)
Dec 08, 2023 17.25 17.37 17.19 17.37 194,833 +0.07(+0.39%)
Dec 07, 2023 17.09 17.30 17.00 17.30 414,502 +0.21(+1.25%)
Dec 06, 2023 17.63 17.81 16.98 17.09 738,684 -0.53(-3.03%)
Dec 05, 2023 18.01 18.04 17.58 17.62 296,456 -0.35(-1.95%)
Dec 04, 2023 17.96 18.02 17.85 17.97 180,110 -0.10(-0.54%)
Dec 01, 2023 17.88 18.19 17.83 18.07 210,251 +0.22(+1.25%)
Nov 30, 2023 17.79 17.92 17.70 17.85 284,453 +0.12(+0.66%)
Nov 29, 2023 17.67 17.77 17.60 17.73 209,257 +0.06(+0.33%)
Nov 28, 2023 17.48 17.79 17.42 17.67 295,708 +0.21(+1.22%)
Nov 27, 2023 17.49 17.49 17.29 17.46 165,264 +0.00(+0.00%)
Nov 24, 2023 17.33 17.51 17.31 17.46 44,403 +0.13(+0.73%)
Nov 22, 2023 17.32 17.37 17.18 17.33 119,350 +0.17(+1.02%)
Nov 21, 2023 17.15 17.28 17.12 17.16 170,591 -0.04(-0.23%)
Nov 20, 2023 17.06 17.31 17.06 17.20 130,313 +0.03(+0.17%)
Nov 17, 2023 17.32 17.32 17.10 17.17 259,709 -0.03(-0.17%)
Nov 16, 2023 17.04 17.26 16.96 17.20 266,101 +0.24(+1.43%)
Nov 15, 2023 16.76 17.02 16.74 16.95 212,340 +0.15(+0.87%)
Nov 14, 2023 16.85 16.99 16.71 16.81 251,216 +0.17(+1.02%)
Nov 13, 2023 16.77 16.77 16.61 16.64 94,380 -0.03(-0.17%)
Nov 10, 2023 16.69 16.80 16.65 16.67 151,418 -0.01(-0.06%)
Nov 09, 2023 16.85 16.87 16.66 16.68 82,713 -0.05(-0.29%)
Nov 08, 2023 16.78 16.91 16.68 16.73 92,297 -0.03(-0.17%)
Nov 07, 2023 16.81 16.89 16.72 16.75 178,620 -0.13(-0.74%)
Nov 06, 2023 17.19 17.19 16.86 16.88 177,042 -0.24(-1.41%)
Nov 03, 2023 17.12 17.27 17.00 17.12 265,329 +0.15(+0.91%)
Nov 02, 2023 16.65 17.21 16.65 16.97 224,718 +0.42(+2.56%)
Nov 01, 2023 16.20 16.68 16.20 16.54 263,831 +0.34(+2.08%)
Oct 31, 2023 16.04 16.24 16.04 16.20 195,771 +0.12(+0.72%)
Oct 30, 2023 15.93 16.10 15.91 16.09 138,580 +0.17(+1.09%)
Oct 27, 2023 16.04 16.10 15.92 15.92 87,714 -0.15(-0.96%)
Oct 26, 2023 16.11 16.11 15.98 16.07 137,465 +0.08(+0.48%)
Oct 25, 2023 15.89 16.21 15.89 15.99 167,510 -0.03(-0.18%)
Oct 24, 2023 15.94 16.07 15.93 16.02 109,852 +0.08(+0.48%)
Oct 23, 2023 16.10 16.10 15.93 15.94 135,348 -0.19(-1.19%)
Oct 20, 2023 16.06 16.20 15.99 16.14 117,278 +0.00(+0.00%)
Oct 19, 2023 16.38 16.42 16.13 16.14 119,822 -0.18(-1.12%)
Oct 18, 2023 16.30 16.36 16.20 16.32 124,061 -0.02(-0.12%)
Oct 17, 2023 16.32 16.41 16.25 16.34 202,221 -0.04(-0.24%)
Oct 16, 2023 16.34 16.39 16.23 16.38 121,136 +0.13(+0.77%)
Oct 13, 2023 16.34 16.47 16.23 16.25 157,226 +0.02(+0.12%)
Oct 12, 2023 16.32 16.45 16.11 16.23 132,325 -0.14(-0.88%)
Oct 11, 2023 16.63 16.77 16.37 16.38 212,977 -0.25(-1.51%)
Oct 10, 2023 16.58 16.67 16.54 16.63 95,840 +0.05(+0.31%)
Oct 09, 2023 16.43 16.61 16.40 16.58 142,144 +0.13(+0.81%)
Oct 06, 2023 16.45 16.55 16.38 16.44 112,185 -0.13(-0.81%)
Oct 05, 2023 16.75 16.76 16.58 16.58 85,714 -0.15(-0.92%)
Oct 04, 2023 16.62 16.75 16.56 16.73 88,319 +0.16(+0.98%)
Oct 03, 2023 16.71 16.77 16.48 16.57 167,001 -0.24(-1.42%)
Oct 02, 2023 16.58 16.84 16.58 16.81 185,614 +0.10(+0.57%)
Sep 29, 2023 16.67 16.90 16.63 16.71 134,924 +0.10(+0.58%)
Sep 28, 2023 16.63 16.66 16.59 16.62 159,617 -0.04(-0.23%)
Sep 27, 2023 16.86 17.01 16.65 16.65 238,459 -0.21(-1.25%)
Sep 26, 2023 17.07 17.11 16.86 16.86 222,070 -0.21(-1.23%)
Sep 25, 2023 17.05 17.15 17.04 17.07 111,674 -0.07(-0.39%)
Sep 22, 2023 16.94 17.18 16.94 17.14 168,232 +0.24(+1.42%)
Sep 21, 2023 16.85 16.99 16.84 16.90 180,929 -0.10(-0.56%)
Sep 20, 2023 16.94 17.20 16.94 17.00 158,878 +0.05(+0.28%)
Sep 19, 2023 17.02 17.03 16.93 16.95 82,849 -0.07(-0.39%)
Sep 18, 2023 16.97 17.03 16.92 17.02 120,531 +0.11(+0.62%)
Sep 15, 2023 16.88 16.99 16.85 16.91 103,076 -0.03(-0.17%)
Sep 14, 2023 17.03 17.11 16.91 16.94 188,674 +0.01(+0.06%)
Sep 13, 2023 16.90 17.00 16.87 16.93 162,538 -0.04(-0.23%)
Sep 12, 2023 16.95 17.04 16.92 16.97 106,838 +0.06(+0.36%)
Sep 11, 2023 17.05 17.11 16.91 16.91 147,958 -0.18(-1.06%)
Sep 08, 2023 17.08 17.14 17.02 17.09 78,868 +0.07(+0.39%)
Sep 07, 2023 16.97 17.11 16.97 17.02 72,764 +0.04(+0.22%)
Sep 06, 2023 17.18 17.18 16.98 16.98 112,301 -0.16(-0.94%)
Sep 05, 2023 17.17 17.23 17.14 17.15 146,680 -0.02(-0.11%)
Sep 01, 2023 17.16 17.25 17.10 17.16 122,617 +0.07(+0.39%)
Aug 31, 2023 17.15 17.28 17.05 17.10 146,829 +0.09(+0.56%)
Aug 30, 2023 17.10 17.10 16.86 17.00 84,926 -0.01(-0.06%)
Aug 29, 2023 16.84 17.12 16.84 17.01 157,093 +0.05(+0.28%)
Aug 28, 2023 16.96 17.04 16.88 16.96 104,740 +0.05(+0.28%)
Aug 25, 2023 16.84 16.94 16.73 16.92 97,971 +0.18(+1.08%)
Aug 24, 2023 16.99 16.99 16.74 16.74 204,543 -0.18(-1.07%)
Aug 23, 2023 16.82 16.99 16.75 16.92 167,516 +0.11(+0.68%)
Aug 22, 2023 16.97 17.01 16.75 16.80 210,420 -0.11(-0.67%)
Aug 21, 2023 16.98 17.04 16.87 16.92 133,051 -0.13(-0.78%)
Aug 18, 2023 16.90 17.11 16.90 17.05 129,828 +0.10(+0.62%)
Aug 17, 2023 16.80 16.97 16.77 16.95 169,322 +0.09(+0.51%)
Aug 16, 2023 16.89 17.05 16.84 16.86 157,478 -0.13(-0.78%)
Aug 15, 2023 17.14 17.14 16.94 16.99 127,525 -0.10(-0.59%)
Aug 14, 2023 17.14 17.14 17.02 17.09 104,268 -0.05(-0.27%)
Aug 11, 2023 17.06 17.17 16.97 17.14 114,330 +0.08(+0.44%)
Aug 10, 2023 17.19 17.24 16.95 17.07 159,493 -0.05(-0.28%)
Aug 09, 2023 17.12 17.22 17.06 17.11 205,681 -0.07(-0.38%)
Aug 08, 2023 17.16 17.24 17.06 17.18 270,952 -0.07(-0.38%)
Aug 07, 2023 17.21 17.25 17.08 17.24 161,713 +0.10(+0.60%)
Aug 04, 2023 17.10 17.21 17.02 17.14 133,085 +0.11(+0.66%)
Aug 03, 2023 16.86 17.03 16.73 17.03 198,663 +0.06(+0.33%)
Aug 02, 2023 17.11 17.13 16.89 16.97 244,372 -0.22(-1.26%)
Aug 01, 2023 17.14 17.25 17.05 17.19 292,135 +0.01(+0.05%)
Jul 31, 2023 17.33 17.33 17.12 17.18 335,973 +0.00(+0.00%)
Jul 28, 2023 16.88 17.22 16.82 17.18 277,248 +0.31(+1.84%)
Jul 27, 2023 16.89 16.93 16.76 16.87 211,141 +0.17(+1.02%)
Jul 26, 2023 16.66 16.86 16.61 16.70 167,186 +0.08(+0.45%)
Jul 25, 2023 16.73 16.80 16.62 16.62 125,638 -0.11(-0.68%)
Jul 24, 2023 16.80 16.82 16.70 16.74 182,460 -0.07(-0.39%)
Jul 21, 2023 16.66 16.87 16.60 16.80 658,453 +0.16(+0.96%)
Jul 20, 2023 16.71 16.71 16.60 16.64 159,813 -0.07(-0.40%)
Jul 19, 2023 16.72 16.83 16.50 16.71 274,754 +0.08(+0.51%)
Jul 18, 2023 16.61 16.73 16.50 16.62 260,346 -0.01(-0.06%)
Jul 17, 2023 16.59 16.80 16.59 16.63 254,464 +0.08(+0.46%)
Jul 14, 2023 16.67 16.68 16.53 16.56 94,592 -0.11(-0.68%)
Jul 13, 2023 16.80 16.81 16.58 16.67 115,231 +0.00(+0.00%)
Jul 12, 2023 16.62 16.87 16.54 16.67 171,219 +0.09(+0.57%)
Jul 11, 2023 16.59 16.70 16.49 16.58 94,304 +0.11(+0.65%)
Jul 10, 2023 16.59 16.60 16.42 16.47 135,533 -0.01(-0.06%)
Jul 07, 2023 16.16 16.58 16.16 16.48 146,392 +0.35(+2.14%)
Jul 06, 2023 16.65 16.65 16.08 16.13 176,030 -0.58(-3.47%)
Jul 05, 2023 16.45 16.78 16.37 16.71 180,136 +0.25(+1.53%)
Jul 03, 2023 16.23 16.48 16.23 16.46 71,782 +0.16(+0.98%)
Jun 30, 2023 16.27 16.39 16.18 16.30 167,332 +0.29(+1.81%)
Jun 29, 2023 16.25 16.26 15.99 16.01 151,916 -0.22(-1.33%)
Jun 28, 2023 16.20 16.27 16.11 16.23 135,144 +0.09(+0.58%)
Jun 27, 2023 16.05 16.16 15.90 16.13 100,054 +0.19(+1.17%)
Jun 26, 2023 16.04 16.07 15.83 15.94 137,852 -0.02(-0.12%)
Jun 23, 2023 15.79 16.06 15.79 15.96 132,681 +0.10(+0.65%)
Jun 22, 2023 16.00 16.08 15.79 15.86 113,616 -0.11(-0.70%)
Jun 21, 2023 15.71 15.99 15.71 15.97 88,681 +0.11(+0.71%)
Jun 20, 2023 16.02 16.06 15.86 15.86 211,320 -0.26(-1.62%)
Jun 16, 2023 16.18 16.18 16.01 16.12 103,799 -0.09(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.