5 DAY PERFORMANCE
+7.30%
1 MONTH PERFORMANCE
+3.97%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+3.97%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-8.48%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.00 | $18.06 (0.33%) | $18.18 | $17.96 | 141.83 K | $931.55 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 |
| 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 |
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.
