MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
14.11
-0.23 (-1.60%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.25 | 14.35 | 14.10 | 14.11 | 14.11 | -1.60% | 111,693 |
| Sep 11, 2025 | 13.71 | 14.34 | 13.71 | 14.34 | 14.34 | 4.60% | 169,455 |
| Sep 10, 2025 | 13.91 | 14.05 | 13.70 | 13.71 | 13.71 | -1.79% | 199,676 |
| Sep 9, 2025 | 13.95 | 14.07 | 13.88 | 13.96 | 13.96 | 0.14% | 124,853 |
| Sep 8, 2025 | 13.99 | 14.04 | 13.81 | 13.94 | 13.94 | -0.36% | 167,901 |
| Sep 5, 2025 | 14.10 | 14.12 | 13.95 | 13.99 | 13.99 | -0.36% | 166,261 |
| Sep 4, 2025 | 14.00 | 14.12 | 13.99 | 14.04 | 14.04 | 0.14% | 130,363 |
| Sep 3, 2025 | 13.94 | 14.09 | 13.91 | 14.02 | 14.02 | 0.79% | 169,937 |
| Sep 2, 2025 | 14.07 | 14.24 | 13.85 | 13.91 | 13.91 | -1.83% | 163,462 |
| Aug 29, 2025 | 13.95 | 14.19 | 13.91 | 14.17 | 14.17 | 1.36% | 156,787 |
| Aug 28, 2025 | 14.05 | 14.06 | 13.91 | 13.98 | 13.98 | -0.29% | 145,467 |
| Aug 27, 2025 | 14.03 | 14.14 | 13.96 | 14.02 | 14.02 | -0.50% | 184,978 |
| Aug 26, 2025 | 14.00 | 14.20 | 13.88 | 14.09 | 14.09 | -0.07% | 181,723 |
| Aug 25, 2025 | 14.18 | 14.26 | 13.82 | 14.10 | 14.10 | -0.63% | 213,545 |
| Aug 22, 2025 | 14.20 | 14.55 | 14.13 | 14.19 | 14.19 | -0.14% | 174,062 |
| Aug 21, 2025 | 14.08 | 14.26 | 14.05 | 14.21 | 14.21 | 0.35% | 145,824 |
| Aug 20, 2025 | 14.14 | 14.28 | 14.02 | 14.16 | 14.16 | -0.07% | 170,652 |
| Aug 19, 2025 | 14.36 | 14.49 | 14.14 | 14.17 | 14.17 | -1.12% | 140,575 |
| Aug 18, 2025 | 14.19 | 14.50 | 14.19 | 14.33 | 14.33 | 0.63% | 170,521 |
| Aug 15, 2025 | 14.36 | 14.59 | 14.17 | 14.24 | 14.24 | -1.32% | 185,254 |
| Aug 14, 2025 | 14.25 | 14.52 | 13.99 | 14.43 | 14.43 | 0.42% | 235,504 |
| Aug 13, 2025 | 14.65 | 14.73 | 14.14 | 14.37 | 14.37 | -0.76% | 234,658 |
| Aug 12, 2025 | 14.31 | 14.72 | 13.92 | 14.48 | 14.48 | 0.63% | 326,881 |
| Aug 11, 2025 | 14.89 | 15.14 | 14.29 | 14.39 | 14.39 | -3.29% | 207,137 |
| Aug 8, 2025 | 14.25 | 14.95 | 14.20 | 14.88 | 14.88 | 3.69% | 308,291 |
| Aug 7, 2025 | 14.50 | 14.68 | 14.25 | 14.35 | 14.35 | -2.58% | 196,989 |
| Aug 6, 2025 | 14.94 | 15.10 | 14.65 | 14.73 | 14.73 | -0.74% | 148,145 |
| Aug 5, 2025 | 14.95 | 15.21 | 14.78 | 14.84 | 14.84 | -1.20% | 162,438 |
| Aug 4, 2025 | 14.86 | 15.18 | 14.51 | 15.02 | 15.02 | 1.08% | 244,064 |
| Aug 1, 2025 | 15.17 | 15.35 | 14.64 | 14.86 | 14.86 | -3.00% | 338,838 |
| Jul 31, 2025 | 15.32 | 15.78 | 15.25 | 15.32 | 15.32 | -0.52% | 128,729 |
| Jul 30, 2025 | 15.61 | 16.00 | 15.38 | 15.40 | 15.40 | -4.17% | 236,564 |
| Jul 29, 2025 | 16.15 | 16.20 | 15.84 | 16.07 | 16.07 | -0.80% | 49,118 |
| Jul 28, 2025 | 16.56 | 16.64 | 15.89 | 16.20 | 16.20 | -2.17% | 119,413 |
| Jul 25, 2025 | 16.65 | 16.76 | 16.49 | 16.56 | 16.56 | -0.12% | 39,696 |
| Jul 24, 2025 | 16.61 | 16.69 | 16.54 | 16.58 | 16.58 | -0.42% | 21,434 |
| Jul 23, 2025 | 16.65 | 16.85 | 16.55 | 16.65 | 16.65 | -0.24% | 37,496 |
| Jul 22, 2025 | 16.63 | 16.75 | 16.60 | 16.69 | 16.69 | 0.18% | 20,475 |
| Jul 21, 2025 | 16.71 | 16.87 | 16.42 | 16.66 | 16.66 | 1.15% | 78,326 |
| Jul 18, 2025 | 16.45 | 16.58 | 16.31 | 16.47 | 16.47 | - | 45,969 |
| Jul 17, 2025 | 16.40 | 16.70 | 16.22 | 16.47 | 16.47 | 0.18% | 55,310 |
| Jul 16, 2025 | 16.20 | 16.60 | 16.19 | 16.44 | 16.44 | 1.23% | 26,512 |
| Jul 15, 2025 | 16.37 | 16.50 | 16.18 | 16.24 | 16.24 | -0.92% | 25,824 |
| Jul 14, 2025 | 16.24 | 16.39 | 16.12 | 16.39 | 16.39 | 1.17% | 58,191 |
| Jul 11, 2025 | 16.41 | 16.43 | 16.18 | 16.20 | 16.20 | -1.28% | 57,550 |
| Jul 10, 2025 | 16.37 | 16.60 | 16.26 | 16.41 | 16.41 | 0.92% | 44,679 |
| Jul 9, 2025 | 16.63 | 16.65 | 16.10 | 16.26 | 16.26 | -1.45% | 98,983 |
| Jul 8, 2025 | 16.49 | 16.60 | 16.36 | 16.50 | 16.50 | 0.49% | 45,850 |
| Jul 7, 2025 | 16.53 | 16.69 | 16.12 | 16.42 | 16.42 | -0.67% | 87,203 |
| Jul 3, 2025 | 16.35 | 16.53 | 16.30 | 16.53 | 16.53 | 1.29% | 73,530 |