COHEN & STEERS TAX-ADV PRD SEC AND INC (PTA)
19.45
-0.01
(-0.04%)
USD |
NYSE |
May 10, 16:00
19.48
+0.03
(+0.15%)
After-Hours: 20:00
PTA Price: 19.45 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 19.43 | 19.50 | 19.29 | 19.45 | 77276.00 |
May 09, 2024 | 19.39 | 19.50 | 19.24 | 19.46 | 124557.0 |
May 08, 2024 | 19.17 | 19.45 | 19.17 | 19.35 | 100334.0 |
May 07, 2024 | 19.21 | 19.37 | 19.15 | 19.25 | 72263.00 |
May 06, 2024 | 19.16 | 19.31 | 19.16 | 19.24 | 85752.00 |
May 03, 2024 | 19.24 | 19.24 | 19.05 | 19.21 | 75553.00 |
May 02, 2024 | 18.95 | 19.22 | 18.81 | 19.06 | 143314.0 |
May 01, 2024 | 18.62 | 18.97 | 18.56 | 18.86 | 128181.0 |
Apr 30, 2024 | 18.58 | 18.62 | 18.52 | 18.55 | 110271.0 |
Apr 29, 2024 | 18.53 | 18.59 | 18.48 | 18.59 | 150349.0 |
Apr 26, 2024 | 18.46 | 18.57 | 18.41 | 18.48 | 87492.00 |
Apr 25, 2024 | 18.45 | 18.55 | 18.38 | 18.44 | 84314.00 |
Apr 24, 2024 | 18.57 | 18.70 | 18.51 | 18.57 | 88243.00 |
Apr 23, 2024 | 18.49 | 18.69 | 18.47 | 18.64 | 143933.0 |
Apr 22, 2024 | 18.44 | 18.51 | 18.37 | 18.43 | 164657.0 |
Apr 19, 2024 | 18.36 | 18.42 | 18.33 | 18.38 | 154368.0 |
Apr 18, 2024 | 18.33 | 18.39 | 18.24 | 18.36 | 183322.0 |
Apr 17, 2024 | 18.34 | 18.40 | 18.21 | 18.32 | 207600.0 |
Apr 16, 2024 | 18.19 | 18.34 | 18.19 | 18.29 | 162382.0 |
Apr 15, 2024 | 18.62 | 18.62 | 18.31 | 18.32 | 143071.0 |
Apr 12, 2024 | 18.84 | 18.98 | 18.60 | 18.62 | 83062.00 |
Apr 11, 2024 | 18.90 | 18.90 | 18.74 | 18.79 | 161367.0 |
Apr 10, 2024 | 18.93 | 18.93 | 18.73 | 18.74 | 186015.0 |
Apr 09, 2024 | 18.90 | 19.02 | 18.90 | 18.96 | 89547.00 |
Apr 08, 2024 | 19.07 | 19.16 | 19.00 | 19.07 | 129508.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.97
Minimum
May 15 2023
26.08
Maximum
Dec 28 2020
20.95
Average
19.43
Median
Mar 27 2024