MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.42	13.85	13.42	13.67	-	1.71%	288,772
Jan 28, 2026	13.37	13.57	13.37	13.44	13.44	0.30%	235,954
Jan 27, 2026	13.31	13.55	13.31	13.40	13.40	0.60%	190,847
Jan 26, 2026	13.30	13.38	12.95	13.32	13.32	0.99%	341,422
Jan 23, 2026	13.30	13.40	13.11	13.19	13.19	-0.68%	142,791
Jan 22, 2026	13.35	13.69	13.09	13.28	13.28	-0.38%	152,480
Jan 21, 2026	13.44	13.53	13.13	13.33	13.33	-0.97%	214,874
Jan 20, 2026	13.00	13.52	12.97	13.46	13.46	2.91%	267,640
Jan 16, 2026	13.42	13.68	13.08	13.08	13.08	-3.04%	241,027
Jan 15, 2026	13.33	13.59	13.33	13.49	13.49	0.97%	216,348
Jan 14, 2026	13.20	13.50	13.11	13.36	13.36	1.91%	179,252
Jan 13, 2026	13.20	13.60	13.07	13.11	13.11	-0.30%	225,345
Jan 12, 2026	13.14	13.27	12.99	13.15	13.15	-0.08%	163,854
Jan 9, 2026	13.14	13.28	12.90	13.16	13.16	0.23%	177,265
Jan 8, 2026	12.83	13.32	12.83	13.13	13.13	1.39%	239,138
Jan 7, 2026	13.26	13.29	12.80	12.95	12.95	-2.34%	227,698
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