MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
13.26
-0.36 (-2.64%)
Jan 6, 2026, 4:00 PM EST - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 13.60 | 13.75 | 13.22 | 13.26 | 13.26 | -2.64% | 200,120 |
| Jan 5, 2026 | 13.48 | 13.79 | 13.48 | 13.62 | 13.62 | 1.19% | 158,758 |
| Jan 2, 2026 | 13.32 | 13.53 | 13.19 | 13.46 | 13.46 | 2.44% | 155,213 |
| Dec 31, 2025 | 12.96 | 13.30 | 12.96 | 13.14 | 13.14 | -1.35% | 199,688 |
| Dec 30, 2025 | 13.53 | 13.74 | 13.32 | 13.32 | 12.96 | -2.13% | 296,121 |
| Dec 29, 2025 | 13.47 | 13.85 | 13.47 | 13.61 | 13.24 | -0.22% | 223,442 |
| Dec 26, 2025 | 13.60 | 13.74 | 13.45 | 13.64 | 13.27 | 0.29% | 195,773 |
| Dec 24, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 13.23 | 3.03% | 121,195 |
| Dec 23, 2025 | 13.37 | 13.68 | 13.18 | 13.20 | 12.84 | -2.00% | 279,765 |
| Dec 22, 2025 | 13.22 | 13.64 | 13.22 | 13.47 | 13.11 | 1.97% | 176,043 |
| Dec 19, 2025 | 13.08 | 13.35 | 13.08 | 13.21 | 12.85 | 0.53% | 263,905 |
| Dec 18, 2025 | 13.12 | 13.39 | 13.09 | 13.14 | 12.78 | 0.08% | 209,360 |
| Dec 17, 2025 | 13.46 | 13.60 | 13.10 | 13.13 | 12.78 | -2.23% | 237,846 |
| Dec 16, 2025 | 13.36 | 13.65 | 13.36 | 13.43 | 13.07 | -0.07% | 251,130 |
| Dec 15, 2025 | 13.69 | 13.83 | 13.35 | 13.44 | 13.08 | -1.68% | 256,274 |
| Dec 12, 2025 | 13.99 | 14.09 | 13.67 | 13.67 | 13.30 | -2.50% | 151,016 |
| Dec 11, 2025 | 14.27 | 14.46 | 13.91 | 14.02 | 13.64 | -1.41% | 183,543 |
| Dec 10, 2025 | 14.36 | 14.46 | 14.20 | 14.22 | 13.84 | -0.63% | 221,124 |
| Dec 9, 2025 | 13.85 | 14.35 | 13.85 | 14.31 | 13.92 | 1.63% | 179,558 |
| Dec 8, 2025 | 14.04 | 14.30 | 13.99 | 14.08 | 13.70 | 0.50% | 200,700 |
| Dec 5, 2025 | 14.14 | 14.25 | 14.00 | 14.01 | 13.63 | -1.27% | 153,661 |
| Dec 4, 2025 | 14.00 | 14.27 | 14.00 | 14.19 | 13.81 | 0.92% | 204,363 |
| Dec 3, 2025 | 13.94 | 14.20 | 13.94 | 14.06 | 13.68 | 0.57% | 193,946 |
| Dec 2, 2025 | 13.87 | 14.07 | 13.84 | 13.98 | 13.60 | 1.23% | 185,580 |
| Dec 1, 2025 | 14.05 | 14.10 | 13.76 | 13.81 | 13.44 | -2.88% | 224,263 |
| Nov 28, 2025 | 13.71 | 14.22 | 13.70 | 14.22 | 13.84 | 3.27% | 101,443 |
| Nov 26, 2025 | 14.04 | 14.07 | 13.73 | 13.77 | 13.40 | -1.85% | 229,327 |
| Nov 25, 2025 | 13.86 | 14.08 | 13.77 | 14.03 | 13.65 | 0.79% | 222,179 |
| Nov 24, 2025 | 13.58 | 13.99 | 13.58 | 13.92 | 13.54 | 2.50% | 157,662 |
| Nov 21, 2025 | 13.54 | 13.74 | 13.31 | 13.58 | 13.21 | -0.07% | 296,347 |
| Nov 20, 2025 | 13.67 | 13.99 | 13.48 | 13.59 | 13.22 | - | 244,480 |
| Nov 19, 2025 | 13.85 | 14.17 | 13.50 | 13.59 | 13.22 | -1.24% | 374,845 |
| Nov 18, 2025 | 13.50 | 13.92 | 13.46 | 13.76 | 13.39 | 2.23% | 376,864 |
| Nov 17, 2025 | 13.30 | 13.85 | 13.13 | 13.46 | 13.10 | 2.51% | 599,304 |
| Nov 14, 2025 | 12.27 | 13.20 | 12.15 | 13.13 | 12.78 | 8.33% | 376,012 |
| Nov 13, 2025 | 12.14 | 12.37 | 12.08 | 12.12 | 11.79 | -0.90% | 246,956 |
| Nov 12, 2025 | 12.13 | 12.40 | 12.11 | 12.23 | 11.90 | 1.24% | 292,646 |
| Nov 11, 2025 | 11.82 | 12.18 | 11.82 | 12.08 | 11.75 | 1.77% | 300,231 |
| Nov 10, 2025 | 12.00 | 12.11 | 11.78 | 11.87 | 11.55 | -0.59% | 287,194 |
| Nov 7, 2025 | 11.89 | 12.07 | 11.82 | 11.94 | 11.62 | -0.17% | 270,574 |
| Nov 6, 2025 | 12.21 | 12.35 | 11.88 | 11.96 | 11.64 | -2.29% | 374,233 |
| Nov 5, 2025 | 12.40 | 12.50 | 12.20 | 12.24 | 11.91 | -1.29% | 423,307 |
| Nov 4, 2025 | 12.50 | 12.82 | 12.27 | 12.40 | 12.06 | -1.90% | 469,429 |
| Nov 3, 2025 | 12.76 | 12.84 | 12.53 | 12.64 | 12.30 | -0.94% | 374,434 |
| Oct 31, 2025 | 12.63 | 12.83 | 12.50 | 12.76 | 12.42 | 0.16% | 392,505 |
| Oct 30, 2025 | 12.51 | 12.88 | 12.50 | 12.74 | 12.40 | 0.63% | 613,593 |
| Oct 29, 2025 | 12.88 | 13.05 | 12.55 | 12.66 | 12.32 | -2.99% | 758,292 |
| Oct 28, 2025 | 13.45 | 13.50 | 13.00 | 13.05 | 12.70 | -3.62% | 469,436 |
| Oct 27, 2025 | 13.50 | 13.64 | 13.32 | 13.54 | 13.17 | 0.89% | 300,999 |
| Oct 24, 2025 | 13.38 | 13.70 | 13.25 | 13.42 | 13.06 | 0.60% | 107,935 |