Italia markets closed

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,45-0,01 (-0,04%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202419,4319,5019,2919,4519,4577.300
09 mag 202419,3919,5019,2419,4619,46124.600
08 mag 202419,1719,4519,1719,3519,35100.300
07 mag 202419,2119,3719,1519,2519,2572.300
06 mag 202419,1619,3119,1619,2419,2485.800
03 mag 202419,2419,2419,0519,2119,2175.600
02 mag 202418,9519,2218,8119,0619,06143.300
01 mag 202418,6218,9718,5618,8618,86128.200
30 apr 202418,5818,6218,5218,5518,55110.300
29 apr 202418,5318,5918,4818,5918,59150.300
26 apr 202418,4618,5718,4118,4818,4887.500
25 apr 202418,4518,5518,3818,4418,4484.300
24 apr 202418,5718,7018,5118,5718,5788.200
23 apr 202418,4918,6918,4718,6418,64143.900
22 apr 202418,4418,5118,3718,4318,43164.700
19 apr 202418,3618,4218,3318,3818,38154.400
18 apr 202418,3318,3918,2418,3618,36183.300
17 apr 202418,3418,4018,2118,3218,32207.600
16 apr 202418,1918,3418,1918,2918,29162.400
15 apr 202418,6218,6318,3118,3218,32143.100
12 apr 202418,8418,9818,6018,6218,6283.100
11 apr 202418,9018,9018,7418,7918,79161.400
10 apr 202418,9318,9318,7318,7418,74186.000
09 apr 202418,9019,0218,9018,9618,9689.500
09 apr 20240.134 Dividendo
08 apr 202419,0719,1619,0019,0718,94129.500
05 apr 202419,2519,2519,0019,0418,91160.200
04 apr 202419,4019,4119,1919,2019,07105.300
03 apr 202419,3219,4419,3219,3519,21106.600
02 apr 202419,6519,6519,3619,4319,29119.700
01 apr 202419,5819,8019,4819,7319,59213.200
28 mar 202419,5319,6519,5019,6119,47210.800
27 mar 202419,4519,4719,3619,4319,29136.800
26 mar 202419,3019,4519,3019,3419,20175.700
25 mar 202419,4719,5319,3319,3419,20131.700
22 mar 202419,3619,5519,3419,3919,25135.800
21 mar 202419,6319,6319,3719,3719,23111.000
20 mar 202419,2319,6719,2119,6319,49172.500
19 mar 202419,2019,3319,2019,2919,1589.600
18 mar 202419,3319,3619,2119,2719,1366.000
15 mar 202419,2619,2719,1819,2619,12118.000
14 mar 202419,2919,3419,1519,2119,0875.400
13 mar 202419,2219,3719,1619,3719,2394.100
12 mar 202419,3219,3219,1419,1919,0692.900
12 mar 20240.134 Dividendo
11 mar 202419,4019,4519,3319,3819,1196.800
08 mar 202419,2619,4519,2319,4019,1367.100
07 mar 202419,3019,3819,2119,3219,05118.400
06 mar 202419,3019,4019,1119,1418,8781.700
05 mar 202419,2819,4018,9019,2318,9699.500
04 mar 202419,2519,3919,1419,2018,93146.600
01 mar 202419,2319,4919,1419,2919,02178.500
29 feb 202419,3019,3319,1319,1718,90128.600
28 feb 202419,1619,1719,0119,1718,90134.000
27 feb 202419,0219,2219,0219,1518,8898.800
26 feb 202419,1019,1019,0119,0918,83120.500
23 feb 202418,9619,0818,9119,0818,81130.800
22 feb 202418,9118,9718,8718,8918,6395.700
21 feb 202418,9418,9518,8118,8718,61122.300
20 feb 202418,8418,9818,7118,9618,70152.200
16 feb 202418,8318,8618,7018,8618,60170.500
15 feb 202418,6918,8818,6918,8418,5884.300
14 feb 202418,5518,7218,5518,6818,42158.600
13 feb 202418,6518,8018,4918,4918,23179.300
13 feb 20240.134 Dividendo
12 feb 202418,9819,0818,8518,9518,5586.800
09 feb 202418,8918,9818,8118,9418,54105.900
08 feb 202418,9018,9018,7918,8818,49129.200
07 feb 202418,7418,9418,7118,9118,52146.200
06 feb 202418,7818,9218,6618,7918,40166.900
05 feb 202418,6118,8318,5918,6718,28114.300
02 feb 202418,8218,8218,6418,6418,25110.200
01 feb 202418,7218,8618,6318,8518,46211.400
31 gen 202418,7018,7218,6118,6818,29131.900
30 gen 202418,5518,6618,5318,6618,27102.100
29 gen 202418,4218,6218,4218,6118,22142.600
26 gen 202418,5318,5318,3818,4218,04236.300
25 gen 202418,6318,6618,4818,5218,13202.300
24 gen 202418,4418,5818,4418,5318,14188.400
23 gen 202418,5318,5518,3818,4418,06258.900
22 gen 202418,3018,4818,2618,4518,07172.500
19 gen 202418,2118,2117,8818,2117,83657.500
18 gen 202418,1718,1817,9318,0317,65181.600
17 gen 202418,1418,1417,9018,0817,70265.400
16 gen 202418,5118,5118,0418,0817,70222.800
16 gen 20240.134 Dividendo
12 gen 202418,6018,6518,5118,5618,04109.400
11 gen 202418,6618,6618,4218,5518,03180.300
10 gen 202418,6618,6618,5218,6118,09143.300
09 gen 202418,7518,7618,5018,5918,07183.300
08 gen 202418,5118,7718,5118,7318,21164.100
05 gen 202418,3518,6018,3518,5618,04106.200
04 gen 202418,3118,5118,2118,4417,92123.100
03 gen 202418,2618,4218,1318,4217,91182.200
02 gen 202417,9918,2617,9918,2617,75157.200
29 dic 202318,1718,2317,9218,0117,51347.500
28 dic 202318,1218,2118,0218,1917,68350.700
27 dic 202318,1018,1918,0118,0417,54377.600
26 dic 202318,3818,4018,0718,0817,57302.400
22 dic 202318,2818,3918,1918,2617,75182.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...