5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
+2.74%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-2.50%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.67 | $19.82 (0.76%) | $19.82 | $19.65 | 77.40 K | $1.02 B |
| 05/05/2026 | $19.75 | $19.64 (-0.56%) | $19.78 | $19.58 | 111.20 K | $1.01 B |
| 05/04/2026 | $19.75 | $19.66 (-0.46%) | $19.80 | $19.63 | 129.70 K | $1.01 B |
| 05/01/2026 | $19.75 | $19.76 (0.05%) | $19.78 | $19.60 | 119.60 K | $1.02 B |
| 04/30/2026 | $19.48 | $19.67 (0.98%) | $19.68 | $19.21 | 171.80 K | $1.01 B |
| 04/29/2026 | $19.32 | $19.39 (0.36%) | $19.39 | $19.19 | 136.63 K | $999.88 M |
| 04/28/2026 | $19.27 | $19.26 (-0.05%) | $19.47 | $19.17 | 96.50 K | $993.18 M |
| 04/27/2026 | $19.29 | $19.29 (0%) | $19.34 | $19.13 | 138.80 K | $994.72 M |
| 04/24/2026 | $19.33 | $19.28 (-0.26%) | $19.45 | $19.11 | 111.82 K | $994.21 M |
| 04/23/2026 | $19.35 | $19.29 (-0.31%) | $19.39 | $19.18 | 115.50 K | $994.72 M |
| 04/22/2026 | $19.59 | $19.35 (-1.23%) | $19.59 | $19.25 | 94.70 K | $997.82 M |
| 04/21/2026 | $19.50 | $19.46 (-0.21%) | $19.53 | $19.38 | 107.31 K | $1.00 B |
| 04/20/2026 | $19.48 | $19.53 (0.26%) | $19.54 | $19.38 | 118.71 K | $1.01 B |
| 04/17/2026 | $19.30 | $19.40 (0.52%) | $19.47 | $19.21 | 112.80 K | $1.00 B |
| 04/16/2026 | $19.30 | $19.28 (-0.1%) | $19.33 | $19.22 | 83.24 K | $994.21 M |
| 04/15/2026 | $19.20 | $19.23 (0.16%) | $19.33 | $19.19 | 112.61 K | $991.63 M |
| 04/14/2026 | $19.01 | $19.20 (1%) | $19.30 | $19.00 | 196.00 K | $990.08 M |
| 04/13/2026 | $19.11 | $19.14 (0.16%) | $19.26 | $19.06 | 134.80 K | $986.99 M |
| 04/10/2026 | $19.29 | $19.19 (-0.52%) | $19.29 | $19.07 | 75.32 K | $989.57 M |
| 04/09/2026 | $19.15 | $19.21 (0.31%) | $19.24 | $19.04 | 141.60 K | $990.60 M |
| 04/08/2026 | $19.07 | $19.05 (-0.1%) | $19.33 | $18.99 | 140.03 K | $982.35 M |
| 04/07/2026 | $18.95 | $18.91 (-0.21%) | $19.05 | $18.80 | 164.10 K | $975.13 M |
| 04/06/2026 | $18.83 | $18.90 (0.37%) | $19.00 | $18.25 | 125.54 K | $974.61 M |
| 04/02/2026 | $18.80 | $18.88 (0.43%) | $19.00 | $18.65 | 160.10 K | $973.58 M |
| 04/01/2026 | $18.86 | $18.98 (0.64%) | $19.00 | $18.77 | 113.24 K | $978.74 M |
| 03/31/2026 | $18.21 | $18.74 (2.91%) | $18.99 | $18.18 | 218.20 K | $966.36 M |
| 03/30/2026 | $18.43 | $18.14 (-1.57%) | $18.43 | $18.13 | 143.13 K | $935.42 M |
| 03/27/2026 | $18.60 | $18.21 (-2.1%) | $18.60 | $18.15 | 151.24 K | $939.03 M |
| 03/26/2026 | $18.88 | $18.61 (-1.43%) | $18.92 | $18.61 | 100.10 K | $959.66 M |
| 03/25/2026 | $18.64 | $18.88 (1.29%) | $18.96 | $18.64 | 105.10 K | $973.58 M |
| 03/24/2026 | $18.57 | $18.49 (-0.43%) | $18.77 | $18.45 | 197.80 K | $953.47 M |
| 03/23/2026 | $18.50 | $18.60 (0.54%) | $18.61 | $18.44 | 242.61 K | $959.14 M |
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.
