La bourse est fermée

Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,33-0,16 (-0,82 %)
À la clôture : 04:00PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202419,4919,5719,3319,3319,3397 900
30 mai 202419,2919,5819,2919,4919,49147 300
29 mai 202419,2819,3519,1819,3519,3588 000
28 mai 202419,4819,5919,3319,3319,3353 900
24 mai 202419,3519,5319,3019,4419,4452 600
23 mai 202419,4219,4319,2519,3019,3083 800
22 mai 202419,5219,6919,4619,4819,48114 500
21 mai 202419,4419,6519,2219,6219,62184 200
20 mai 202419,3919,4819,2819,4619,4669 600
17 mai 202419,4719,5219,3219,3519,35170 400
16 mai 202419,4119,4119,2719,4119,4193 700
15 mai 202419,4919,6019,2819,2919,29100 400
14 mai 202419,4419,6019,2719,4119,4188 600
14 mai 20240.134 Dividende
13 mai 202419,5019,6119,3819,4719,3497 700
10 mai 202419,4319,5019,2919,4519,3277 300
09 mai 202419,3919,5019,2419,4619,32124 600
08 mai 202419,1719,4519,1719,3519,22100 300
07 mai 202419,2119,3719,1519,2519,1272 300
06 mai 202419,1619,3119,1619,2419,1185 800
03 mai 202419,2419,2419,0519,2119,0875 600
02 mai 202418,9519,2218,8119,0618,93143 300
01 mai 202418,6218,9718,5618,8618,73128 200
30 avr. 202418,5818,6218,5218,5518,42110 300
29 avr. 202418,5318,5918,4818,5918,46150 300
26 avr. 202418,4618,5718,4118,4818,3587 500
25 avr. 202418,4518,5518,3818,4418,3184 300
24 avr. 202418,5718,7018,5118,5718,4488 200
23 avr. 202418,4918,6918,4718,6418,51143 900
22 avr. 202418,4418,5118,3718,4318,30164 700
19 avr. 202418,3618,4218,3318,3818,25154 400
18 avr. 202418,3318,3918,2418,3618,23183 300
17 avr. 202418,3418,4018,2118,3218,19207 600
16 avr. 202418,1918,3418,1918,2918,16162 400
15 avr. 202418,6218,6318,3118,3218,19143 100
12 avr. 202418,8418,9818,6018,6218,4983 100
11 avr. 202418,9018,9018,7418,7918,66161 400
10 avr. 202418,9318,9318,7318,7418,61186 000
09 avr. 202418,9019,0218,9018,9618,8389 500
09 avr. 20240.134 Dividende
08 avr. 202419,0719,1619,0019,0718,81129 500
05 avr. 202419,2519,2519,0019,0418,78160 200
04 avr. 202419,4019,4119,1919,2018,93105 300
03 avr. 202419,3219,4419,3219,3519,08106 600
02 avr. 202419,6519,6519,3619,4319,16119 700
01 avr. 202419,5819,8019,4819,7319,46213 200
28 mars 202419,5319,6519,5019,6119,34210 800
27 mars 202419,4519,4719,3619,4319,16136 800
26 mars 202419,3019,4519,3019,3419,07175 700
25 mars 202419,4719,5319,3319,3419,07131 700
22 mars 202419,3619,5519,3419,3919,12135 800
21 mars 202419,6319,6319,3719,3719,10111 000
20 mars 202419,2319,6719,2119,6319,36172 500
19 mars 202419,2019,3319,2019,2919,0289 600
18 mars 202419,3319,3619,2119,2719,0066 000
15 mars 202419,2619,2719,1819,2618,99118 000
14 mars 202419,2919,3419,1519,2118,9475 400
13 mars 202419,2219,3719,1619,3719,1094 100
12 mars 202419,3219,3219,1419,1918,9292 900
12 mars 20240.134 Dividende
11 mars 202419,4019,4519,3319,3818,9896 800
08 mars 202419,2619,4519,2319,4019,0067 100
07 mars 202419,3019,3819,2119,3218,92118 400
06 mars 202419,3019,4019,1119,1418,7481 700
05 mars 202419,2819,4018,9019,2318,8399 500
04 mars 202419,2519,3919,1419,2018,80146 600
01 mars 202419,2319,4919,1419,2918,89178 500
29 févr. 202419,3019,3319,1319,1718,77128 600
28 févr. 202419,1619,1719,0119,1718,77134 000
27 févr. 202419,0219,2219,0219,1518,7598 800
26 févr. 202419,1019,1019,0119,0918,70120 500
23 févr. 202418,9619,0818,9119,0818,69130 800
22 févr. 202418,9118,9718,8718,8918,5095 700
21 févr. 202418,9418,9518,8118,8718,48122 300
20 févr. 202418,8418,9818,7118,9618,57152 200
16 févr. 202418,8318,8618,7018,8618,47170 500
15 févr. 202418,6918,8818,6918,8418,4584 300
14 févr. 202418,5518,7218,5518,6818,29158 600
13 févr. 202418,6518,8018,4918,4918,11179 300
13 févr. 20240.134 Dividende
12 févr. 202418,9819,0818,8518,9518,4386 800
09 févr. 202418,8918,9818,8118,9418,42105 900
08 févr. 202418,9018,9018,7918,8818,36129 200
07 févr. 202418,7418,9418,7118,9118,39146 200
06 févr. 202418,7818,9218,6618,7918,27166 900
05 févr. 202418,6118,8318,5918,6718,15114 300
02 févr. 202418,8218,8218,6418,6418,13110 200
01 févr. 202418,7218,8618,6318,8518,33211 400
31 janv. 202418,7018,7218,6118,6818,16131 900
30 janv. 202418,5518,6618,5318,6618,14102 100
29 janv. 202418,4218,6218,4218,6118,10142 600
26 janv. 202418,5318,5318,3818,4217,91236 300
25 janv. 202418,6318,6618,4818,5218,01202 300
24 janv. 202418,4418,5818,4418,5318,02188 400
23 janv. 202418,5318,5518,3818,4417,93258 900
22 janv. 202418,3018,4818,2618,4517,94172 500
19 janv. 202418,2118,2117,8818,2117,71657 500
18 janv. 202418,1718,1817,9318,0317,53181 600
17 janv. 202418,1418,1417,9018,0817,58265 400
16 janv. 202418,5118,5118,0418,0817,58222 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...