| 名前 | Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund Common Shares of Beneficial Interest |
| ティッカー | PTA |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.28 | 25.07 | 25.1 | 25.25 | 107400.0 | 25.25 |
| 2021-02-12 | 25.25 | 25.08 | 25.25 | 25.12 | 97800.0 | 25.12 |
| 2021-02-11 | 25.3 | 25.15 | 25.3 | 25.25 | 96000.0 | 25.25 |
| 2021-02-10 | 25.49 | 25.17 | 25.21 | 25.3 | 82100.0 | 25.3 |
| 2021-02-09 | 25.48 | 25.1 | 25.3 | 25.21 | 92800.0 | 25.21 |
| 2021-02-08 | 25.35 | 25.13 | 25.3 | 25.2 | 66000.0 | 25.07 |
| 2021-02-05 | 25.38 | 25.26 | 25.3 | 25.34 | 53100.0 | 25.21 |
| 2021-02-04 | 25.37 | 25.1 | 25.29 | 25.3 | 108900.0 | 25.17 |
| 2021-02-03 | 25.38 | 25.07 | 25.13 | 25.27 | 133600.0 | 25.14 |
| 2021-02-02 | 25.4 | 25.04 | 25.24 | 25.09 | 101400.0 | 24.96 |
| 2021-02-01 | 25.39 | 25.15 | 25.3 | 25.29 | 69800.0 | 25.16 |
| 2021-01-29 | 25.4 | 25.15 | 25.4 | 25.3 | 53000.0 | 25.17 |
| 2021-01-28 | 25.25 | 24.9 | 24.9 | 25.11 | 55300.0 | 24.98 |
| 2021-01-27 | 25.3 | 25.0 | 25.3 | 25.01 | 103400.0 | 24.88 |
| 2021-01-26 | 25.31 | 25.03 | 25.31 | 25.04 | 110700.0 | 24.91 |
| 2021-01-25 | 25.3 | 25.1 | 25.25 | 25.19 | 26200.0 | 25.06 |
| 2021-01-22 | 25.37 | 25.2 | 25.3 | 25.28 | 72500.0 | 25.15 |
| 2021-01-21 | 25.3 | 25.08 | 25.08 | 25.25 | 57100.0 | 25.12 |
| 2021-01-20 | 25.29 | 25.02 | 25.19 | 25.18 | 58700.0 | 25.05 |
| 2021-01-19 | 25.3 | 25.01 | 25.3 | 25.19 | 94300.0 | 25.06 |
| 2021-01-15 | 25.39 | 25.1 | 25.19 | 25.27 | 74300.0 | 25.14 |
| 2021-01-14 | 25.3 | 25.06 | 25.3 | 25.2 | 41900.0 | 25.07 |
| 2021-01-13 | 26.0 | 25.08 | 25.15 | 25.25 | 108400.0 | 25.12 |
| 2021-01-12 | 25.25 | 25.01 | 25.06 | 25.1 | 77000.0 | 24.97 |
| 2021-01-11 | 25.59 | 25.2 | 25.45 | 25.24 | 77600.0 | 24.98 |
| 2021-01-08 | 25.6 | 25.3 | 25.33 | 25.57 | 70000.0 | 25.31 |
| 2021-01-07 | 25.63 | 25.25 | 25.3 | 25.32 | 71800.0 | 25.06 |
| 2021-01-06 | 25.55 | 25.25 | 25.54 | 25.3 | 66700.0 | 25.04 |
| 2021-01-05 | 25.84 | 25.37 | 25.42 | 25.54 | 93900.0 | 25.28 |
| 2021-01-04 | 25.95 | 25.33 | 25.95 | 25.53 | 75300.0 | 25.27 |
| 2020-12-31 | 26.14 | 25.91 | 26.0 | 26.0 | 35500.0 | 25.73 |
| 2020-12-30 | 26.07 | 25.68 | 25.99 | 25.98 | 40700.0 | 25.71 |
| 2020-12-29 | 26.25 | 25.79 | 26.25 | 25.87 | 100600.0 | 25.6 |
| 2020-12-28 | 26.24 | 25.72 | 26.1 | 26.08 | 93100.0 | 25.81 |
| 2020-12-24 | 26.1 | 25.82 | 26.1 | 26.07 | 16600.0 | 25.8 |
| 2020-12-23 | 26.06 | 25.7 | 25.8 | 25.75 | 86200.0 | 25.49 |
| 2020-12-22 | 25.94 | 25.5 | 25.51 | 25.58 | 151600.0 | 25.19 |
| 2020-12-21 | 26.09 | 25.5 | 25.99 | 25.53 | 76000.0 | 25.14 |
| 2020-12-18 | 25.97 | 25.59 | 25.66 | 25.87 | 75100.0 | 25.47 |
| 2020-12-17 | 25.75 | 25.46 | 25.49 | 25.54 | 107300.0 | 25.15 |
| 2020-12-16 | 26.0 | 25.4 | 25.89 | 25.49 | 145900.0 | 25.1 |
| 2020-12-15 | 26.07 | 25.64 | 25.7 | 25.76 | 176500.0 | 25.37 |
| 2020-12-14 | 25.7 | 25.2 | 25.57 | 25.7 | 110600.0 | 25.31 |
| 2020-12-11 | 26.0 | 25.3 | 26.0 | 25.62 | 83700.0 | 25.23 |
| 2020-12-10 | 25.76 | 25.3 | 25.45 | 25.67 | 109100.0 | 25.28 |
| 2020-12-09 | 25.5 | 25.24 | 25.29 | 25.35 | 124200.0 | 24.96 |
| 2020-12-08 | 25.32 | 25.11 | 25.29 | 25.26 | 86500.0 | 24.87 |
| 2020-12-07 | 25.39 | 25.06 | 25.38 | 25.24 | 76700.0 | 24.85 |
| 2020-12-04 | 25.39 | 25.24 | 25.27 | 25.38 | 66100.0 | 24.99 |
| 2020-12-03 | 25.29 | 25.09 | 25.09 | 25.25 | 77200.0 | 24.86 |
| 2020-12-02 | 25.13 | 25.02 | 25.13 | 25.09 | 67100.0 | 24.71 |
| 2020-12-01 | 25.15 | 25.0 | 25.12 | 25.0 | 196100.0 | 24.62 |
| 2020-11-30 | 25.29 | 25.06 | 25.2 | 25.22 | 59000.0 | 24.83 |
| 2020-11-27 | 25.49 | 25.26 | 25.45 | 25.29 | 39800.0 | 24.9 |
| 2020-11-25 | 25.47 | 25.26 | 25.41 | 25.45 | 66700.0 | 25.06 |
| 2020-11-24 | 25.42 | 25.26 | 25.34 | 25.42 | 87800.0 | 25.03 |
| 2020-11-23 | 25.32 | 25.19 | 25.19 | 25.31 | 77600.0 | 24.92 |
| 2020-11-20 | 25.18 | 25.1 | 25.13 | 25.18 | 54400.0 | 24.79 |
| 2020-11-19 | 25.16 | 25.07 | 25.1 | 25.1 | 87100.0 | 24.72 |
| 2020-11-18 | 25.2 | 25.12 | 25.15 | 25.15 | 63300.0 | 24.76 |
| 2020-11-17 | 25.22 | 25.09 | 25.22 | 25.1 | 104100.0 | 24.72 |
| 2020-11-16 | 25.14 | 25.08 | 25.14 | 25.1 | 47000.0 | 24.72 |
| 2020-11-13 | 25.1 | 25.05 | 25.08 | 25.09 | 44500.0 | 24.71 |
| 2020-11-12 | 25.11 | 25.05 | 25.06 | 25.08 | 48100.0 | 24.7 |
| 2020-11-11 | 25.15 | 25.07 | 25.12 | 25.11 | 42400.0 | 24.73 |
| 2020-11-10 | 25.16 | 25.06 | 25.13 | 25.06 | 54900.0 | 24.68 |
| 2020-11-09 | 25.25 | 24.75 | 25.09 | 25.12 | 980800.0 | 24.74 |
| 2020-11-06 | 25.05 | 25.01 | 25.03 | 25.03 | 70500.0 | 24.65 |
| 2020-11-05 | 25.1 | 25.02 | 25.06 | 25.03 | 72900.0 | 24.65 |
| 2020-11-04 | 25.17 | 25.01 | 25.02 | 25.05 | 257600.0 | 24.67 |
| 2020-11-03 | 25.04 | 25.0 | 25.01 | 25.0 | 360700.0 | 24.62 |
| 2020-11-02 | 25.05 | 25.0 | 25.05 | 25.0 | 232800.0 | 24.62 |
| 2020-10-30 | 25.1 | 25.0 | 25.08 | 25.0 | 166700.0 | 24.62 |
| 2020-10-29 | 25.09 | 25.01 | 25.03 | 25.08 | 341800.0 | 24.7 |
| 2020-10-28 | 25.05 | 25.0 | 25.01 | 25.0 | 2396100.0 | 24.62 |