5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
-1.30%
Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $19.68 | $19.77 (0.46%) | $19.81 | $19.66 | 160.54 K | $1.02 B |
| 02/05/2026 | $19.74 | $19.66 (-0.41%) | $19.74 | $19.60 | 147.14 K | $1.01 B |
| 02/04/2026 | $19.75 | $19.75 (0%) | $19.78 | $19.64 | 191.00 K | $1.02 B |
| 02/03/2026 | $19.67 | $19.71 (0.2%) | $19.71 | $19.60 | 187.10 K | $1.02 B |
| 02/02/2026 | $19.75 | $19.64 (-0.56%) | $19.75 | $19.63 | 219.75 K | $1.01 B |
| 01/30/2026 | $19.71 | $19.70 (-0.05%) | $19.75 | $19.62 | 162.91 K | $1.02 B |
| 01/29/2026 | $19.62 | $19.71 (0.46%) | $19.71 | $19.62 | 106.50 K | $1.02 B |
| 01/28/2026 | $19.64 | $19.66 (0.1%) | $19.78 | $19.60 | 120.40 K | $1.01 B |
| 01/27/2026 | $19.66 | $19.66 (0%) | $19.76 | $19.56 | 198.53 K | $1.01 B |
| 01/26/2026 | $19.70 | $19.66 (-0.2%) | $19.73 | $19.58 | 127.30 K | $1.01 B |
| 01/23/2026 | $19.73 | $19.70 (-0.15%) | $19.79 | $19.65 | 95.10 K | $1.02 B |
| 01/22/2026 | $19.74 | $19.72 (-0.1%) | $19.75 | $19.50 | 191.23 K | $1.02 B |
| 01/21/2026 | $19.49 | $19.66 (0.87%) | $19.66 | $19.49 | 149.81 K | $1.01 B |
| 01/20/2026 | $19.41 | $19.44 (0.15%) | $19.46 | $19.36 | 226.30 K | $1.00 B |
| 01/16/2026 | $19.69 | $19.51 (-0.91%) | $19.72 | $19.50 | 200.90 K | $1.01 B |
| 01/15/2026 | $19.70 | $19.74 (0.2%) | $19.75 | $19.63 | 180.10 K | $1.02 B |
| 01/14/2026 | $19.54 | $19.63 (0.46%) | $19.64 | $19.50 | 161.20 K | $1.01 B |
| 01/13/2026 | $19.50 | $19.50 (0%) | $19.58 | $19.46 | 215.61 K | $1.01 B |
| 01/12/2026 | $19.52 | $19.59 (0.36%) | $19.64 | $19.49 | 147.30 K | $1.01 B |
| 01/09/2026 | $19.66 | $19.55 (-0.56%) | $19.66 | $19.50 | 216.51 K | $1.01 B |
| 01/08/2026 | $19.62 | $19.60 (-0.1%) | $19.62 | $19.56 | 185.70 K | $1.01 B |
| 01/07/2026 | $19.61 | $19.62 (0.05%) | $19.68 | $19.57 | 134.80 K | $1.01 B |
| 01/06/2026 | $19.53 | $19.62 (0.46%) | $19.63 | $19.45 | 240.80 K | $1.01 B |
| 01/05/2026 | $19.45 | $19.48 (0.15%) | $19.53 | $19.41 | 152.74 K | $1.00 B |
| 01/02/2026 | $19.43 | $19.43 (0%) | $19.43 | $19.32 | 128.30 K | $1.00 B |
| 12/31/2025 | $19.35 | $19.31 (-0.21%) | $19.39 | $19.27 | 202.00 K | $995.75 M |
| 12/30/2025 | $19.29 | $19.35 (0.31%) | $19.39 | $19.25 | 306.70 K | $997.82 M |
| 12/29/2025 | $19.22 | $19.29 (0.36%) | $19.35 | $19.10 | 315.51 K | $994.72 M |
| 12/26/2025 | $19.28 | $19.33 (0.26%) | $19.40 | $19.25 | 301.41 K | $996.79 M |
| 12/24/2025 | $19.27 | $19.28 (0.05%) | $19.35 | $19.22 | 211.00 K | $994.21 M |
| 12/23/2025 | $19.24 | $19.23 (-0.05%) | $19.34 | $19.21 | 264.10 K | $991.63 M |
| 12/22/2025 | $19.24 | $19.26 (0.1%) | $19.33 | $19.23 | 192.12 K | $993.18 M |
| 12/19/2025 | $19.18 | $19.25 (0.36%) | $19.32 | $19.18 | 291.90 K | $992.66 M |
| 12/18/2025 | $19.27 | $19.23 (-0.21%) | $19.32 | $19.18 | 324.42 K | $991.63 M |
| 12/17/2025 | $19.26 | $19.26 (0%) | $19.41 | $19.23 | 233.04 K | $993.18 M |
| 12/16/2025 | $19.21 | $19.38 (0.88%) | $19.41 | $19.21 | 175.10 K | $999.36 M |
| 12/15/2025 | $19.34 | $19.29 (-0.26%) | $19.36 | $19.17 | 194.40 K | $994.72 M |
| 12/12/2025 | $19.35 | $19.24 (-0.57%) | $19.39 | $19.22 | 236.63 K | $992.14 M |
| 12/11/2025 | $19.34 | $19.38 (0.21%) | $19.40 | $19.32 | 192.51 K | $999.36 M |
| 12/10/2025 | $19.34 | $19.30 (-0.21%) | $19.40 | $19.27 | 246.20 K | $995.24 M |
| 12/09/2025 | $19.38 | $19.37 (-0.05%) | $19.41 | $19.30 | 233.40 K | $998.85 M |
| 12/08/2025 | $19.55 | $19.51 (-0.2%) | $19.55 | $19.36 | 216.90 K | $1.01 B |
| 12/05/2025 | $19.42 | $19.47 (0.26%) | $19.52 | $19.38 | 246.71 K | $1.00 B |
| 12/04/2025 | $19.59 | $19.47 (-0.61%) | $19.59 | $19.41 | 127.44 K | $1.00 B |
| 12/03/2025 | $19.46 | $19.50 (0.21%) | $19.52 | $19.29 | 120.25 K | $1.01 B |
| 12/02/2025 | $19.43 | $19.42 (-0.05%) | $19.46 | $19.29 | 154.70 K | $1.00 B |
| 12/01/2025 | $19.47 | $19.35 (-0.62%) | $19.54 | $19.32 | 216.00 K | $997.82 M |
| 11/28/2025 | $19.43 | $19.54 (0.57%) | $19.57 | $19.43 | 89.01 K | $1.01 B |
| 11/26/2025 | $19.44 | $19.43 (-0.05%) | $19.47 | $19.23 | 193.31 K | $1.00 B |
| 11/25/2025 | $19.19 | $19.35 (0.83%) | $19.35 | $19.19 | 121.93 K | $997.82 M |
| 11/24/2025 | $19.03 | $19.17 (0.74%) | $19.20 | $19.03 | 175.04 K | $988.53 M |
| 11/21/2025 | $19.00 | $19.08 (0.42%) | $19.14 | $18.87 | 196.11 K | $983.89 M |
| 11/20/2025 | $19.22 | $18.99 (-1.2%) | $19.33 | $18.94 | 141.20 K | $979.25 M |
| 11/19/2025 | $19.39 | $19.11 (-1.44%) | $19.39 | $19.04 | 314.12 K | $985.44 M |
| 11/18/2025 | $19.36 | $19.31 (-0.26%) | $19.44 | $19.20 | 256.70 K | $995.75 M |
| 11/17/2025 | $19.61 | $19.37 (-1.22%) | $19.63 | $19.25 | 248.00 K | $998.85 M |
| 11/14/2025 | $19.54 | $19.58 (0.2%) | $19.60 | $19.45 | 160.42 K | $1.01 B |
| 11/13/2025 | $19.86 | $19.49 (-1.86%) | $19.87 | $19.42 | 240.50 K | $1.01 B |
| 11/12/2025 | $19.81 | $19.86 (0.25%) | $19.92 | $19.76 | 161.80 K | $1.02 B |
| 11/11/2025 | $19.97 | $19.93 (-0.2%) | $19.97 | $19.86 | 108.01 K | $1.03 B |
| 11/10/2025 | $19.95 | $19.91 (-0.2%) | $19.98 | $19.85 | 146.01 K | $1.03 B |
| 11/07/2025 | $19.86 | $19.88 (0.1%) | $19.90 | $19.75 | 100.82 K | $1.03 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.
