MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
17.37
-0.18 (-1.03%)
At close: Feb 21, 2025, 4:00 PM
17.05
-0.32 (-1.84%)
After-hours: Feb 21, 2025, 6:43 PM EST
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 17.60 | 17.75 | 17.30 | 17.37 | 17.37 | -1.03% | 58,285 |
| Feb 20, 2025 | 17.85 | 17.99 | 17.53 | 17.55 | 17.55 | -1.63% | 115,831 |
| Feb 19, 2025 | 17.65 | 18.00 | 17.59 | 17.84 | 17.84 | 1.25% | 150,200 |
| Feb 18, 2025 | 17.24 | 17.64 | 17.15 | 17.62 | 17.62 | 2.74% | 150,074 |
| Feb 14, 2025 | 17.09 | 17.30 | 17.05 | 17.15 | 17.15 | 0.35% | 127,174 |
| Feb 13, 2025 | 17.32 | 17.32 | 16.89 | 17.09 | 17.09 | 0.41% | 70,965 |
| Feb 12, 2025 | 16.78 | 17.03 | 16.76 | 17.02 | 17.02 | 0.89% | 47,436 |
| Feb 11, 2025 | 16.96 | 17.05 | 16.83 | 16.87 | 16.87 | -0.65% | 49,911 |
| Feb 10, 2025 | 16.90 | 17.09 | 16.80 | 16.98 | 16.98 | 0.53% | 89,075 |
| Feb 7, 2025 | 16.96 | 17.00 | 16.75 | 16.89 | 16.89 | - | 51,504 |
| Feb 6, 2025 | 16.80 | 16.94 | 16.67 | 16.89 | 16.89 | 0.48% | 86,410 |
| Feb 5, 2025 | 17.04 | 17.10 | 16.70 | 16.81 | 16.81 | -0.59% | 134,515 |
| Feb 4, 2025 | 16.55 | 16.91 | 16.45 | 16.91 | 16.91 | 2.48% | 152,118 |
| Feb 3, 2025 | 16.24 | 16.57 | 16.21 | 16.50 | 16.50 | 1.35% | 168,344 |
| Jan 31, 2025 | 16.28 | 16.45 | 16.22 | 16.28 | 16.28 | 0.43% | 173,134 |
| Jan 30, 2025 | 15.90 | 16.45 | 15.90 | 16.21 | 16.21 | 2.47% | 330,001 |