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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	20.54	20.54	20.25	20.33	125,874	-0.14(-0.68%)
Sep 05, 2024	20.52	20.55	20.36	20.47	111,529	+0.01(+0.05%)
Sep 04, 2024	20.39	20.51	20.39	20.46	73,515	-0.03(-0.15%)
Sep 03, 2024	20.51	20.51	20.25	20.49	163,672	+0.05(+0.24%)
Aug 30, 2024	20.50	20.61	20.33	20.44	106,854	+0.02(+0.10%)
Aug 29, 2024	20.35	20.46	20.32	20.42	80,057	+0.09(+0.44%)
Aug 28, 2024	20.42	20.50	20.31	20.33	83,625	-0.18(-0.88%)
Aug 27, 2024	20.37	20.59	20.23	20.51	152,661	+0.21(+1.03%)
Aug 26, 2024	20.21	20.42	20.21	20.30	109,131	+0.07(+0.35%)
Aug 23, 2024	20.20	20.26	20.16	20.23	100,581	+0.10(+0.50%)
Aug 22, 2024	20.11	20.40	20.09	20.13	136,895	-0.04(-0.20%)
Aug 21, 2024	20.20	20.33	20.02	20.17	98,990	-0.02(-0.10%)
Aug 20, 2024	20.15	20.29	20.12	20.19	112,226	-0.04(-0.20%)
Aug 19, 2024	20.22	20.34	20.12	20.23	93,422	+0.04(+0.20%)
Aug 16, 2024	19.99	20.19	19.99	20.19	67,657	+0.23(+1.15%)
Aug 15, 2024	19.82	20.00	19.82	19.96	79,119	+0.09(+0.45%)
Aug 14, 2024	19.81	19.93	19.78	19.87	100,732	+0.06(+0.30%)
Aug 13, 2024	19.81	19.89	19.76	19.81	109,949	+0.02(+0.12%)
Aug 12, 2024	19.87	19.95	19.77	19.79	139,993	-0.06(-0.30%)
Aug 09, 2024	19.87	19.90	19.65	19.85	49,995	+0.04(+0.20%)
Aug 08, 2024	19.78	19.86	19.68	19.81	66,371	+0.19(+0.96%)
Aug 07, 2024	19.91	19.91	19.59	19.62	102,419	-0.16(-0.80%)
Aug 06, 2024	19.57	19.87	19.49	19.78	65,316	+0.22(+1.12%)
Aug 05, 2024	19.62	19.77	19.47	19.56	122,568	-0.38(-1.89%)
Aug 02, 2024	19.84	19.96	19.67	19.93	129,107	+0.09(+0.45%)
Aug 01, 2024	19.77	19.96	19.74	19.85	107,169	+0.12(+0.60%)
Jul 31, 2024	19.79	19.94	19.66	19.73	129,967	-0.02(-0.10%)
Jul 30, 2024	19.83	19.88	19.71	19.75	111,439	-0.04(-0.20%)
Jul 29, 2024	19.75	19.79	19.68	19.79	45,948	+0.04(+0.20%)
Jul 26, 2024	19.77	19.85	19.62	19.75	92,361	+0.06(+0.30%)
Jul 25, 2024	19.55	19.77	19.54	19.69	85,431	+0.07(+0.35%)
Jul 24, 2024	19.62	19.69	19.52	19.62	49,382	-0.07(-0.35%)
Jul 23, 2024	19.70	19.73	19.62	19.69	47,944	+0.00(+0.00%)
Jul 22, 2024	19.48	19.74	19.38	19.69	100,891	+0.27(+1.38%)
Jul 19, 2024	19.29	19.50	19.29	19.42	21,168	+0.08(+0.41%)
Jul 18, 2024	19.77	19.84	19.29	19.34	172,091	-0.36(-1.82%)
Jul 17, 2024	19.73	19.81	19.62	19.70	69,340	-0.03(-0.15%)
Jul 16, 2024	19.73	19.83	19.61	19.73	67,823	+0.09(+0.48%)
Jul 15, 2024	19.75	19.78	19.54	19.63	117,392	-0.08(-0.40%)
Jul 12, 2024	19.80	19.80	19.67	19.71	79,331	+0.00(+0.00%)
Jul 11, 2024	19.58	19.74	19.53	19.71	142,975	+0.15(+0.76%)
Jul 10, 2024	19.66	19.72	19.48	19.56	131,000	-0.04(-0.20%)
Jul 09, 2024	19.50	19.66	19.48	19.60	122,866	+0.10(+0.51%)
Jul 08, 2024	19.61	19.66	19.44	19.50	100,585	-0.08(-0.40%)
Jul 05, 2024	19.48	19.63	19.44	19.58	75,163	+0.15(+0.76%)
Jul 03, 2024	19.51	19.58	19.41	19.44	72,322	-0.03(-0.15%)
Jul 02, 2024	19.67	19.71	19.41	19.47	181,418	-0.20(-1.00%)

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.