5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-5.02%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $18.97 | $18.97 (0%) | $19.02 | $18.90 | 112.10 K | $978.22 M |
| 08/05/2026 | $18.87 | $18.90 (0.16%) | $18.91 | $18.84 | 92.90 K | $974.61 M |
| 08/04/2026 | $18.86 | $18.90 (0.21%) | $18.97 | $18.86 | 110.61 K | $974.61 M |
| 08/03/2026 | $18.88 | $18.86 (-0.11%) | $18.95 | $18.80 | 168.60 K | $972.55 M |
| 07/31/2026 | $18.84 | $18.81 (-0.16%) | $18.90 | $18.75 | 148.83 K | $969.97 M |
| 07/30/2026 | $18.67 | $18.80 (0.7%) | $18.82 | $18.61 | 142.94 K | $969.45 M |
| 07/29/2026 | $18.76 | $18.67 (-0.48%) | $18.89 | $18.62 | 84.80 K | $962.75 M |
| 07/28/2026 | $18.78 | $18.82 (0.21%) | $18.88 | $18.71 | 80.73 K | $970.49 M |
| 07/27/2026 | $18.86 | $18.78 (-0.42%) | $18.91 | $18.71 | 122.90 K | $968.42 M |
| 07/24/2026 | $18.78 | $18.86 (0.43%) | $18.96 | $18.78 | 92.04 K | $972.55 M |
| 07/23/2026 | $18.98 | $18.86 (-0.63%) | $19.06 | $18.83 | 64.30 K | $972.55 M |
| 07/22/2026 | $19.12 | $19.05 (-0.37%) | $19.12 | $18.98 | 141.64 K | $982.35 M |
| 07/21/2026 | $19.05 | $19.08 (0.16%) | $19.18 | $19.05 | 66.65 K | $983.89 M |
| 07/20/2026 | $18.97 | $19.07 (0.53%) | $19.08 | $18.93 | 117.90 K | $983.38 M |
| 07/17/2026 | $19.00 | $18.96 (-0.21%) | $19.18 | $18.91 | 84.60 K | $977.71 M |
| 07/16/2026 | $19.23 | $19.07 (-0.83%) | $19.23 | $19.04 | 75.90 K | $983.38 M |
| 07/15/2026 | $19.27 | $19.19 (-0.42%) | $19.27 | $19.14 | 71.11 K | $989.57 M |
| 07/14/2026 | $19.30 | $19.18 (-0.62%) | $19.44 | $18.98 | 147.13 K | $989.05 M |
| 07/13/2026 | $19.37 | $19.34 (-0.15%) | $19.44 | $19.33 | 53.40 K | $997.30 M |
| 07/10/2026 | $19.33 | $19.41 (0.41%) | $19.50 | $19.33 | 85.21 K | $1.00 B |
| 07/09/2026 | $19.30 | $19.37 (0.36%) | $19.39 | $19.30 | 65.20 K | $998.85 M |
| 07/08/2026 | $19.35 | $19.30 (-0.26%) | $19.39 | $19.27 | 52.30 K | $995.24 M |
| 07/07/2026 | $19.38 | $19.33 (-0.26%) | $19.45 | $19.22 | 198.40 K | $996.79 M |
| 07/06/2026 | $19.29 | $19.37 (0.41%) | $19.42 | $19.29 | 68.40 K | $998.85 M |
| 07/02/2026 | $19.36 | $19.32 (-0.21%) | $19.49 | $19.27 | 68.62 K | $996.27 M |
| 07/01/2026 | $19.24 | $19.40 (0.83%) | $19.46 | $19.11 | 188.70 K | $1.00 B |
| 06/30/2026 | $19.19 | $19.18 (-0.05%) | $19.32 | $19.11 | 130.61 K | $989.05 M |
| 06/29/2026 | $19.10 | $19.15 (0.26%) | $19.20 | $19.10 | 87.50 K | $987.50 M |
| 06/26/2026 | $18.95 | $19.04 (0.47%) | $19.17 | $18.95 | 122.60 K | $981.83 M |
| 06/25/2026 | $18.98 | $19.06 (0.42%) | $19.10 | $18.95 | 103.90 K | $982.86 M |
| 06/24/2026 | $19.07 | $18.97 (-0.52%) | $19.14 | $18.92 | 140.90 K | $978.22 M |
| 06/23/2026 | $18.86 | $18.99 (0.69%) | $19.09 | $18.85 | 129.90 K | $979.25 M |
| 06/22/2026 | $19.16 | $19.04 (-0.63%) | $19.32 | $19.02 | 66.30 K | $981.83 M |
| 06/18/2026 | $19.29 | $19.08 (-1.09%) | $19.49 | $19.01 | 84.00 K | $983.89 M |
| 06/17/2026 | $19.27 | $19.10 (-0.88%) | $19.27 | $19.03 | 169.33 K | $984.92 M |
| 06/16/2026 | $19.22 | $19.32 (0.52%) | $19.43 | $19.15 | 85.45 K | $996.27 M |
| 06/15/2026 | $19.24 | $19.22 (-0.1%) | $19.30 | $19.12 | 187.63 K | $991.11 M |
| 06/12/2026 | $19.28 | $19.21 (-0.36%) | $19.37 | $19.15 | 53.40 K | $990.60 M |
| 06/11/2026 | $19.14 | $19.18 (0.21%) | $19.33 | $19.01 | 141.81 K | $989.05 M |
| 06/10/2026 | $19.21 | $19.22 (0.05%) | $19.50 | $19.10 | 150.20 K | $991.11 M |
| 06/09/2026 | $19.35 | $19.18 (-0.88%) | $19.38 | $19.14 | 91.22 K | $989.05 M |
| 06/08/2026 | $19.54 | $19.40 (-0.72%) | $19.74 | $19.36 | 126.22 K | $1.00 B |
| 06/05/2026 | $19.63 | $19.50 (-0.66%) | $19.63 | $19.45 | 77.80 K | $1.01 B |
| 06/04/2026 | $19.49 | $19.63 (0.72%) | $19.74 | $19.49 | 134.40 K | $1.01 B |
| 06/03/2026 | $19.70 | $19.44 (-1.32%) | $19.70 | $19.44 | 190.72 K | $1.00 B |
| 06/02/2026 | $19.64 | $19.72 (0.41%) | $19.75 | $19.55 | 159.83 K | $1.02 B |
| 06/01/2026 | $19.59 | $19.55 (-0.2%) | $19.73 | $19.50 | 147.22 K | $1.01 B |
| 05/29/2026 | $19.70 | $19.59 (-0.56%) | $19.75 | $19.48 | 113.20 K | $1.01 B |
| 05/28/2026 | $19.60 | $19.62 (0.1%) | $19.71 | $19.42 | 137.35 K | $1.01 B |
| 05/27/2026 | $19.55 | $19.55 (0%) | $19.62 | $19.38 | 176.23 K | $1.01 B |
| 05/26/2026 | $19.33 | $19.50 (0.88%) | $19.55 | $19.21 | 288.10 K | $1.01 B |
| 05/22/2026 | $19.34 | $19.32 (-0.1%) | $19.42 | $19.25 | 148.61 K | $996.27 M |
| 05/21/2026 | $19.48 | $19.33 (-0.77%) | $19.49 | $19.27 | 96.94 K | $996.79 M |
| 05/20/2026 | $19.29 | $19.49 (1.04%) | $19.50 | $19.18 | 123.30 K | $1.01 B |
| 05/19/2026 | $19.29 | $19.22 (-0.36%) | $19.42 | $19.11 | 92.20 K | $991.11 M |
| 05/18/2026 | $19.32 | $19.42 (0.52%) | $19.46 | $19.08 | 172.70 K | $1.00 B |
| 05/15/2026 | $19.39 | $19.22 (-0.88%) | $19.42 | $19.22 | 62.10 K | $991.11 M |
| 05/14/2026 | $19.69 | $19.49 (-1.02%) | $19.70 | $19.42 | 175.70 K | $1.01 B |
| 05/13/2026 | $19.68 | $19.69 (0.05%) | $19.69 | $19.50 | 110.31 K | $1.02 B |
| 05/12/2026 | $19.71 | $19.67 (-0.2%) | $19.76 | $19.41 | 136.20 K | $1.01 B |
| 05/11/2026 | $19.83 | $19.85 (0.1%) | $19.92 | $19.76 | 204.50 K | $1.02 B |
| 05/08/2026 | $19.85 | $19.84 (-0.05%) | $19.88 | $19.72 | 103.00 K | $1.02 B |
| 05/07/2026 | $19.75 | $19.78 (0.15%) | $19.85 | $19.67 | 165.42 K | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
