5 DAY PERFORMANCE
+11.43%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-2.70%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-4.02%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.34 | $16.98 (-2.08%) | $17.34 | $16.97 | 287.20 K | |
| 11/04/2026 | $17.28 | $17.34 (0.35%) | $17.38 | $17.15 | 687.60 K | $894.17 M |
| 11/03/2026 | $17.27 | $17.18 (-0.52%) | $17.27 | $17.10 | 309.52 K | $885.92 M |
| 11/02/2026 | $17.16 | $17.19 (0.17%) | $17.30 | $17.15 | 272.01 K | $886.43 M |
| 10/30/2026 | $17.22 | $17.15 (-0.41%) | $17.22 | $17.03 | 230.90 K | $884.37 M |
| 10/29/2026 | $16.98 | $17.27 (1.71%) | $17.27 | $16.98 | 285.40 K | $890.56 M |
| 10/28/2026 | $16.94 | $17.03 (0.53%) | $17.08 | $16.94 | 326.90 K | $878.18 M |
| 10/27/2026 | $16.82 | $16.94 (0.71%) | $16.96 | $16.70 | 388.20 K | $873.54 M |
| 10/26/2026 | $16.87 | $16.83 (-0.24%) | $16.92 | $16.80 | 295.50 K | $867.87 M |
| 10/23/2026 | $16.81 | $16.87 (0.36%) | $16.95 | $16.75 | 364.20 K | $869.93 M |
| 10/22/2026 | $16.70 | $16.88 (1.08%) | $16.90 | $16.70 | 301.50 K | $870.45 M |
| 10/21/2026 | $16.88 | $16.84 (-0.24%) | $16.94 | $16.79 | 222.20 K | $868.38 M |
| 10/20/2026 | $16.87 | $16.86 (-0.06%) | $16.96 | $16.76 | 274.70 K | $869.42 M |
| 10/19/2026 | $16.82 | $16.87 (0.3%) | $16.94 | $16.75 | 279.34 K | $869.93 M |
| 10/16/2026 | $16.91 | $16.80 (-0.65%) | $16.94 | $16.77 | 239.61 K | $866.32 M |
| 10/15/2026 | $16.79 | $16.91 (0.71%) | $16.91 | $16.75 | 336.90 K | $871.99 M |
| 10/14/2026 | $16.84 | $16.71 (-0.77%) | $16.85 | $16.66 | 409.04 K | $861.68 M |
| 10/13/2026 | $16.90 | $16.92 (0.12%) | $16.95 | $16.77 | 323.00 K | $872.51 M |
| 10/12/2026 | $17.15 | $16.96 (-1.11%) | $17.21 | $16.96 | 227.80 K | $874.57 M |
| 10/09/2026 | $17.04 | $17.13 (0.53%) | $17.19 | $17.03 | 220.20 K | $883.34 M |
| 10/08/2026 | $17.00 | $17.05 (0.29%) | $17.11 | $16.96 | 261.90 K | $879.21 M |
| 10/07/2026 | $17.07 | $17.10 (0.18%) | $17.13 | $16.93 | 417.60 K | $881.79 M |
| 10/06/2026 | $17.14 | $17.18 (0.23%) | $17.18 | $16.95 | 397.03 K | $885.92 M |
| 10/05/2026 | $17.30 | $17.04 (-1.5%) | $17.31 | $16.98 | 314.41 K | $878.70 M |
| 10/02/2026 | $17.56 | $17.34 (-1.25%) | $17.61 | $17.31 | 325.34 K | $894.17 M |
| 10/01/2026 | $17.46 | $17.54 (0.46%) | $17.54 | $17.11 | 244.00 K | $904.48 M |
| 09/30/2026 | $17.43 | $17.39 (-0.23%) | $17.73 | $17.28 | 287.90 K | $896.75 M |
| 09/29/2026 | $17.12 | $17.43 (1.81%) | $17.44 | $17.10 | 306.28 K | $898.81 M |
| 09/28/2026 | $17.30 | $17.09 (-1.21%) | $17.34 | $17.05 | 339.90 K | $881.28 M |
| 09/25/2026 | $17.30 | $17.39 (0.52%) | $17.44 | $17.29 | 289.64 K | $896.75 M |
| 09/24/2026 | $17.52 | $17.30 (-1.26%) | $17.66 | $17.22 | 552.25 K | $892.10 M |
| 09/23/2026 | $17.86 | $17.63 (-1.29%) | $18.02 | $17.58 | 292.80 K | $909.12 M |
| 09/22/2026 | $17.93 | $17.91 (-0.11%) | $18.01 | $17.87 | 161.50 K | $923.56 M |
| 09/21/2026 | $18.01 | $18.02 (0.06%) | $18.18 | $17.96 | 248.84 K | $929.23 M |
| 09/18/2026 | $18.03 | $18.06 (0.17%) | $18.22 | $18.01 | 235.80 K | $931.30 M |
| 09/17/2026 | $17.96 | $18.09 (0.72%) | $18.22 | $17.90 | 377.51 K | $932.84 M |
| 09/16/2026 | $17.53 | $17.81 (1.6%) | $17.95 | $17.53 | 411.40 K | $918.40 M |
| 09/15/2026 | $17.66 | $17.60 (-0.34%) | $17.83 | $17.52 | 301.80 K | $907.57 M |
| 09/14/2026 | $17.78 | $17.62 (-0.9%) | $17.85 | $17.58 | 199.70 K | $908.61 M |
| 09/11/2026 | $17.85 | $17.81 (-0.22%) | $17.93 | $17.80 | 250.65 K | $918.40 M |
| 09/10/2026 | $17.99 | $17.79 (-1.11%) | $17.99 | $17.73 | 357.95 K | $917.37 M |
| 09/09/2026 | $18.20 | $18.03 (-0.93%) | $18.20 | $18.01 | 280.00 K | $929.75 M |
| 09/08/2026 | $18.31 | $18.22 (-0.49%) | $18.33 | $18.18 | 168.93 K | $939.55 M |
| 09/04/2026 | $18.43 | $18.43 (0%) | $18.51 | $18.36 | 134.90 K | $950.38 M |
| 09/03/2026 | $18.47 | $18.49 (0.11%) | $18.54 | $18.43 | 204.25 K | $953.47 M |
| 09/02/2026 | $18.42 | $18.46 (0.22%) | $18.57 | $18.42 | 144.54 K | $951.92 M |
| 09/01/2026 | $18.40 | $18.41 (0.05%) | $18.63 | $18.40 | 162.31 K | $949.34 M |
| 08/31/2026 | $18.52 | $18.47 (-0.27%) | $18.56 | $18.38 | 158.70 K | $952.44 M |
| 08/28/2026 | $18.47 | $18.53 (0.32%) | $18.57 | $18.36 | 170.30 K | $955.53 M |
| 08/27/2026 | $18.46 | $18.46 (0%) | $18.59 | $18.40 | 158.30 K | $951.92 M |
| 08/26/2026 | $18.47 | $18.50 (0.16%) | $18.60 | $18.45 | 125.10 K | $953.98 M |
| 08/25/2026 | $18.42 | $18.50 (0.43%) | $18.61 | $18.41 | 263.20 K | $953.98 M |
| 08/24/2026 | $18.41 | $18.38 (-0.16%) | $18.45 | $18.30 | 151.52 K | $947.80 M |
| 08/21/2026 | $18.41 | $18.38 (-0.16%) | $18.51 | $18.29 | 255.11 K | $947.80 M |
| 08/20/2026 | $18.58 | $18.43 (-0.81%) | $18.71 | $18.40 | 322.50 K | $950.38 M |
| 08/19/2026 | $18.74 | $18.58 (-0.85%) | $19.10 | $18.57 | 152.23 K | $958.11 M |
| 08/18/2026 | $18.65 | $18.72 (0.38%) | $18.81 | $18.60 | 131.43 K | $965.33 M |
| 08/17/2026 | $18.81 | $18.71 (-0.53%) | $18.93 | $18.62 | 111.61 K | $964.81 M |
| 08/14/2026 | $18.85 | $18.86 (0.05%) | $19.05 | $18.82 | 65.70 K | $972.55 M |
| 08/13/2026 | $19.02 | $18.94 (-0.42%) | $19.08 | $18.84 | 123.80 K | $976.67 M |
| 08/12/2026 | $18.91 | $18.94 (0.16%) | $19.04 | $18.79 | 179.94 K | $976.67 M |
| 08/11/2026 | $18.90 | $18.81 (-0.48%) | $19.11 | $18.76 | 144.70 K | $969.97 M |
| 08/10/2026 | $19.06 | $19.08 (0.1%) | $19.15 | $19.00 | 43.73 K | $983.89 M |
| 08/07/2026 | $19.05 | $19.05 (0%) | $19.09 | $18.92 | 111.41 K | $982.35 M |
| 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 |
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.
