MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
16.64
-0.38 (-2.23%)
Mar 28, 2025, 4:00 PM EST - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.02 | 17.08 | 16.59 | 16.64 | 16.64 | -2.23% | 36,822 |
| Mar 27, 2025 | 17.08 | 17.10 | 16.92 | 17.02 | 17.02 | -0.29% | 24,290 |
| Mar 26, 2025 | 17.40 | 17.49 | 16.95 | 17.07 | 17.07 | -1.61% | 52,079 |
| Mar 25, 2025 | 17.57 | 17.60 | 17.25 | 17.35 | 17.35 | -0.52% | 40,440 |
| Mar 24, 2025 | 17.60 | 17.64 | 17.30 | 17.44 | 17.44 | 0.46% | 49,841 |
| Mar 21, 2025 | 17.85 | 17.85 | 17.01 | 17.36 | 17.36 | 0.35% | 354,318 |
| Mar 20, 2025 | 17.25 | 17.40 | 16.96 | 17.30 | 17.30 | 0.41% | 65,340 |
| Mar 19, 2025 | 17.16 | 17.45 | 17.10 | 17.23 | 17.23 | 1.29% | 57,832 |
| Mar 18, 2025 | 16.94 | 17.05 | 16.80 | 17.01 | 17.01 | 0.47% | 33,752 |
| Mar 17, 2025 | 16.17 | 16.93 | 16.17 | 16.93 | 16.93 | 5.16% | 117,952 |
| Mar 14, 2025 | 16.16 | 16.42 | 16.05 | 16.10 | 16.10 | 0.37% | 42,856 |
| Mar 13, 2025 | 16.42 | 16.56 | 15.89 | 16.04 | 16.04 | -1.66% | 42,831 |
| Mar 12, 2025 | 16.21 | 16.51 | 16.05 | 16.31 | 16.31 | 1.12% | 59,793 |
| Mar 11, 2025 | 16.38 | 16.44 | 15.85 | 16.13 | 16.13 | -1.41% | 152,730 |
| Mar 10, 2025 | 16.99 | 17.10 | 16.10 | 16.36 | 16.36 | -3.48% | 217,122 |
| Mar 7, 2025 | 16.85 | 17.20 | 16.80 | 16.95 | 16.95 | 0.41% | 37,211 |
| Mar 6, 2025 | 16.80 | 17.18 | 16.80 | 16.88 | 16.88 | -0.88% | 35,578 |
| Mar 5, 2025 | 16.75 | 17.09 | 16.65 | 17.03 | 17.03 | 1.85% | 110,362 |
| Mar 4, 2025 | 16.97 | 17.01 | 16.45 | 16.72 | 16.72 | -1.47% | 91,121 |
| Mar 3, 2025 | 17.18 | 17.35 | 16.92 | 16.97 | 16.97 | -0.76% | 72,993 |
| Feb 28, 2025 | 16.80 | 17.10 | 16.76 | 17.10 | 17.10 | 1.48% | 62,036 |
| Feb 27, 2025 | 16.82 | 17.10 | 16.82 | 16.85 | 16.85 | -0.18% | 47,566 |
| Feb 26, 2025 | 16.90 | 17.20 | 16.80 | 16.88 | 16.88 | -0.12% | 64,277 |
| Feb 25, 2025 | 17.00 | 17.07 | 16.66 | 16.90 | 16.90 | -1.05% | 53,885 |
| Feb 24, 2025 | 17.37 | 17.50 | 16.93 | 17.08 | 17.08 | -1.67% | 89,858 |
| Feb 21, 2025 | 17.60 | 17.75 | 17.30 | 17.37 | 17.37 | -1.03% | 58,291 |
| 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 |