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

19.75 -0.07 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 19.65 19.85 19.58 19.75 119,284 -0.07(-0.35%)
Nov 14, 2024 20.06 20.09 19.78 19.82 138,494 -0.11(-0.55%)
Nov 13, 2024 20.06 20.22 19.93 19.93 112,278 -0.14(-0.70%)
Nov 12, 2024 20.25 20.50 20.05 20.07 109,365 -0.44(-2.15%)
Nov 11, 2024 20.56 20.67 20.40 20.51 89,839 -0.15(-0.73%)
Nov 08, 2024 20.48 20.68 20.43 20.66 115,589 +0.18(+0.88%)
Nov 07, 2024 20.34 20.48 20.25 20.48 134,249 +0.22(+1.09%)
Nov 06, 2024 20.26 20.36 20.16 20.26 77,949 -0.04(-0.20%)
Nov 05, 2024 20.38 20.43 20.20 20.30 101,479 -0.01(-0.05%)
Nov 04, 2024 20.17 20.35 20.15 20.31 100,173 +0.14(+0.69%)
Nov 01, 2024 20.20 20.38 20.08 20.17 145,671 -0.01(-0.05%)
Oct 31, 2024 20.17 20.30 20.08 20.18 130,630 +0.01(+0.05%)
Oct 30, 2024 20.16 20.23 20.01 20.17 184,833 +0.02(+0.10%)
Oct 29, 2024 20.30 20.36 20.15 20.15 129,544 -0.18(-0.89%)
Oct 28, 2024 20.58 20.61 20.32 20.33 137,568 -0.25(-1.21%)
Oct 25, 2024 20.70 20.71 20.52 20.58 72,881 -0.03(-0.15%)
Oct 24, 2024 20.71 20.71 20.58 20.61 84,414 -0.02(-0.10%)
Oct 23, 2024 20.70 20.78 20.56 20.63 82,118 -0.16(-0.77%)
Oct 22, 2024 20.81 20.87 20.73 20.79 64,672 -0.03(-0.14%)
Oct 21, 2024 20.88 20.89 20.78 20.82 64,253 -0.07(-0.34%)
Oct 18, 2024 21.04 21.11 20.87 20.89 87,062 -0.13(-0.62%)
Oct 17, 2024 21.14 21.14 20.98 21.02 63,714 -0.08(-0.38%)
Oct 16, 2024 20.95 21.10 20.84 21.10 93,576 +0.17(+0.81%)
Oct 15, 2024 20.87 20.99 20.84 20.93 115,382 -0.01(-0.03%)
Oct 14, 2024 20.89 20.98 20.89 20.94 61,638 -0.03(-0.14%)
Oct 11, 2024 20.98 21.02 20.88 20.97 95,777 +0.03(+0.14%)
Oct 10, 2024 21.06 21.07 20.93 20.94 50,894 -0.09(-0.43%)
Oct 09, 2024 21.09 21.09 20.97 21.03 74,431 -0.01(-0.05%)
Oct 08, 2024 20.74 21.14 20.72 21.04 118,334 +0.26(+1.24%)
Oct 07, 2024 20.87 20.89 20.76 20.78 68,282 -0.14(-0.65%)
Oct 04, 2024 20.79 20.96 20.67 20.91 111,736 +0.12(+0.55%)
Oct 03, 2024 20.94 20.99 20.77 20.80 66,616 -0.20(-0.95%)
Oct 02, 2024 21.00 21.09 20.88 21.00 112,070 +0.06(+0.28%)
Oct 01, 2024 20.91 21.03 20.82 20.94 164,415 +0.03(+0.14%)
Sep 30, 2024 20.87 20.91 20.73 20.91 128,680 +0.07(+0.33%)
Sep 27, 2024 20.84 20.87 20.77 20.84 99,357 +0.03(+0.14%)
Sep 26, 2024 20.87 20.88 20.74 20.81 87,433 +0.02(+0.12%)
Sep 25, 2024 20.80 20.85 20.68 20.78 68,151 -0.01(-0.07%)
Sep 24, 2024 20.88 20.94 20.65 20.80 111,248 +0.00(+0.00%)
Sep 23, 2024 20.80 20.80 20.58 20.80 169,794 +0.00(+0.00%)
Sep 20, 2024 20.68 20.81 20.63 20.80 76,318 +0.17(+0.82%)
Sep 19, 2024 20.59 20.69 20.50 20.63 106,663 +0.08(+0.39%)
Sep 18, 2024 20.49 20.61 20.40 20.55 87,333 +0.12(+0.58%)
Sep 17, 2024 20.35 20.44 20.34 20.43 68,776 +0.07(+0.32%)
Sep 16, 2024 20.31 20.46 20.20 20.36 83,834 +0.14(+0.71%)
Sep 13, 2024 20.28 20.34 20.10 20.22 126,301 +0.10(+0.49%)
Sep 12, 2024 20.07 20.30 20.06 20.12 103,093 +0.03(+0.15%)
Sep 11, 2024 20.21 20.21 19.97 20.09 85,533 -0.07(-0.35%)
Sep 10, 2024 20.16 20.21 20.02 20.16 80,010 +0.10(+0.52%)
Sep 09, 2024 20.06 20.20 20.01 20.06 110,654 -0.01(-0.05%)
Sep 06, 2024 20.27 20.27 19.99 20.07 127,520 -0.14(-0.68%)
Sep 05, 2024 20.25 20.28 20.10 20.21 112,987 +0.01(+0.05%)
Sep 04, 2024 20.13 20.25 20.13 20.20 74,476 -0.03(-0.15%)
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.