MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
13.63
+0.34 (2.56%)
Oct 6, 2025, 12:16 PM EDT - Market open
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.63 | 13.76 | 13.30 | 13.59 | - | 2.26% | 39,075 |
| Oct 3, 2025 | 13.34 | 13.45 | 13.20 | 13.29 | 13.29 | 0.76% | 130,886 |
| Oct 2, 2025 | 12.99 | 13.31 | 12.98 | 13.19 | 13.19 | 2.09% | 127,054 |
| Oct 1, 2025 | 13.11 | 13.28 | 12.91 | 12.92 | 12.92 | -1.60% | 173,680 |
| Sep 30, 2025 | 13.16 | 13.27 | 12.98 | 13.13 | 13.13 | -2.23% | 210,449 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.43 | 13.43 | 13.07 | -0.52% | 156,303 |
| Sep 26, 2025 | 13.64 | 13.71 | 13.40 | 13.50 | 13.14 | -1.10% | 163,001 |
| Sep 25, 2025 | 13.55 | 13.85 | 13.55 | 13.65 | 13.29 | 0.59% | 165,467 |
| Sep 24, 2025 | 13.72 | 13.84 | 13.55 | 13.57 | 13.21 | -0.95% | 182,643 |
| Sep 23, 2025 | 13.96 | 14.05 | 13.70 | 13.70 | 13.33 | -1.72% | 119,541 |
| Sep 22, 2025 | 14.10 | 14.17 | 13.85 | 13.94 | 13.57 | -1.55% | 183,726 |
| Sep 19, 2025 | 14.18 | 14.28 | 14.08 | 14.16 | 13.78 | - | 201,368 |
| Sep 18, 2025 | 14.04 | 14.16 | 14.00 | 14.16 | 13.78 | 1.36% | 124,810 |
| Sep 17, 2025 | 14.04 | 14.25 | 13.95 | 13.97 | 13.60 | -0.50% | 121,916 |
| Sep 16, 2025 | 13.83 | 14.04 | 13.83 | 14.04 | 13.67 | 1.30% | 158,420 |
| Sep 15, 2025 | 14.15 | 14.29 | 13.83 | 13.86 | 13.49 | -1.77% | 201,104 |
| Sep 12, 2025 | 14.25 | 14.35 | 14.10 | 14.11 | 13.73 | -1.60% | 111,693 |
| Sep 11, 2025 | 13.71 | 14.34 | 13.71 | 14.34 | 13.96 | 4.60% | 169,455 |
| Sep 10, 2025 | 13.91 | 14.05 | 13.70 | 13.71 | 13.34 | -1.79% | 199,676 |
| Sep 9, 2025 | 13.95 | 14.07 | 13.88 | 13.96 | 13.59 | 0.14% | 124,853 |
| Sep 8, 2025 | 13.99 | 14.04 | 13.81 | 13.94 | 13.57 | -0.36% | 167,901 |
| Sep 5, 2025 | 14.10 | 14.12 | 13.95 | 13.99 | 13.62 | -0.36% | 166,261 |
| Sep 4, 2025 | 14.00 | 14.12 | 13.99 | 14.04 | 13.67 | 0.14% | 130,363 |
| Sep 3, 2025 | 13.94 | 14.09 | 13.91 | 14.02 | 13.65 | 0.79% | 169,937 |
| Sep 2, 2025 | 14.07 | 14.24 | 13.85 | 13.91 | 13.54 | -1.83% | 163,462 |
| Aug 29, 2025 | 13.95 | 14.19 | 13.91 | 14.17 | 13.79 | 1.36% | 156,787 |
| Aug 28, 2025 | 14.05 | 14.06 | 13.91 | 13.98 | 13.61 | -0.29% | 145,467 |
| Aug 27, 2025 | 14.03 | 14.14 | 13.96 | 14.02 | 13.65 | -0.50% | 184,978 |
| Aug 26, 2025 | 14.00 | 14.20 | 13.88 | 14.09 | 13.71 | -0.07% | 181,723 |
| Aug 25, 2025 | 14.18 | 14.26 | 13.82 | 14.10 | 13.72 | -0.63% | 213,545 |
| Aug 22, 2025 | 14.20 | 14.55 | 14.13 | 14.19 | 13.81 | -0.14% | 174,062 |
| Aug 21, 2025 | 14.08 | 14.26 | 14.05 | 14.21 | 13.83 | 0.35% | 145,824 |
| Aug 20, 2025 | 14.14 | 14.28 | 14.02 | 14.16 | 13.78 | -0.07% | 170,652 |
| Aug 19, 2025 | 14.36 | 14.49 | 14.14 | 14.17 | 13.79 | -1.12% | 140,575 |
| Aug 18, 2025 | 14.19 | 14.50 | 14.19 | 14.33 | 13.95 | 0.63% | 170,521 |
| Aug 15, 2025 | 14.36 | 14.59 | 14.17 | 14.24 | 13.86 | -1.32% | 185,254 |
| Aug 14, 2025 | 14.25 | 14.52 | 13.99 | 14.43 | 14.05 | 0.42% | 235,504 |
| Aug 13, 2025 | 14.65 | 14.73 | 14.14 | 14.37 | 13.99 | -0.76% | 234,658 |
| Aug 12, 2025 | 14.31 | 14.72 | 13.92 | 14.48 | 14.09 | 0.63% | 326,881 |
| Aug 11, 2025 | 14.89 | 15.14 | 14.29 | 14.39 | 14.01 | -3.29% | 207,137 |
| Aug 8, 2025 | 14.25 | 14.95 | 14.20 | 14.88 | 14.48 | 3.69% | 308,291 |
| Aug 7, 2025 | 14.50 | 14.68 | 14.25 | 14.35 | 13.97 | -2.58% | 196,989 |
| Aug 6, 2025 | 14.94 | 15.10 | 14.65 | 14.73 | 14.34 | -0.74% | 148,145 |
| Aug 5, 2025 | 14.95 | 15.21 | 14.78 | 14.84 | 14.44 | -1.20% | 162,438 |
| Aug 4, 2025 | 14.86 | 15.18 | 14.51 | 15.02 | 14.62 | 1.08% | 244,064 |
| Aug 1, 2025 | 15.17 | 15.35 | 14.64 | 14.86 | 14.46 | -3.00% | 338,838 |
| Jul 31, 2025 | 15.32 | 15.78 | 15.25 | 15.32 | 14.91 | -0.52% | 128,729 |
| Jul 30, 2025 | 15.61 | 16.00 | 15.38 | 15.40 | 14.99 | -4.17% | 236,564 |
| Jul 29, 2025 | 16.15 | 16.20 | 15.84 | 16.07 | 15.64 | -0.80% | 49,118 |
| Jul 28, 2025 | 16.56 | 16.64 | 15.89 | 16.20 | 15.77 | -2.17% | 119,413 |