Skip to main content
MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
15.74
-0.10 (-0.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MSC Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.8016.0515.5615.7415.74-0.63%71,586
Apr 24, 202515.5216.0515.2215.8415.841.47%45,602
Apr 23, 202515.6215.9415.4015.6115.611.89%38,285
Apr 22, 202515.3015.4315.0615.3215.320.79%23,930
Apr 21, 202515.8516.0015.0615.2015.20-3.98%28,088
Apr 17, 202515.1915.9015.1915.8315.832.99%21,276
Apr 16, 202515.0115.4314.8515.3715.372.47%89,140
Apr 15, 202514.6915.1814.6615.0015.002.39%90,514
Apr 14, 202514.6014.7514.4014.6514.651.95%57,241
Apr 11, 202514.6414.8014.1214.3714.37-1.58%43,493
Apr 10, 202515.1615.3014.3914.6014.60-4.33%30,602
Apr 9, 202514.1515.5814.1115.2615.267.77%59,414
Apr 8, 202515.0015.2014.0114.1614.16-3.08%114,027
Apr 7, 202514.8615.3014.1714.6114.61-3.37%80,201
Apr 4, 202516.1016.1414.4415.1215.12-6.78%139,345
Apr 3, 202516.1016.6116.1016.2216.22-1.04%46,778
Apr 2, 202516.3216.6316.3016.3916.390.31%15,387
Apr 1, 202516.4616.5816.2016.3416.34-0.79%77,905
Mar 31, 202516.2416.5916.2316.4716.47-1.02%73,255
Mar 28, 202517.0217.0816.5916.6416.28-2.23%36,822
Mar 27, 202517.0817.1016.9217.0216.66-0.29%24,290
Mar 26, 202517.4017.4916.9517.0716.71-1.61%52,079
Mar 25, 202517.5717.6017.2517.3516.98-0.52%40,440
Mar 24, 202517.6017.6417.3017.4417.070.46%49,841
Mar 21, 202517.8517.8517.0117.3616.990.35%354,318
Mar 20, 202517.2517.4016.9617.3016.930.41%65,340
Mar 19, 202517.1617.4517.1017.2316.861.29%57,832
Mar 18, 202516.9417.0516.8017.0116.650.47%33,752
Mar 17, 202516.1716.9316.1716.9316.575.16%117,952
Mar 14, 202516.1616.4216.0516.1015.760.37%42,856
Mar 13, 202516.4216.5615.8916.0415.70-1.66%42,831
Mar 12, 202516.2116.5116.0516.3115.961.12%59,793
Mar 11, 202516.3816.4415.8516.1315.79-1.41%152,730
Mar 10, 202516.9917.1016.1016.3616.01-3.48%217,122
Mar 7, 202516.8517.2016.8016.9516.590.41%37,211
Mar 6, 202516.8017.1816.8016.8816.52-0.88%35,578
Mar 5, 202516.7517.0916.6517.0316.671.85%110,362
Mar 4, 202516.9717.0116.4516.7216.36-1.47%91,121
Mar 3, 202517.1817.3516.9216.9716.61-0.76%72,993
Feb 28, 202516.8017.1016.7617.1016.731.48%62,036
Feb 27, 202516.8217.1016.8216.8516.49-0.18%47,566
Feb 26, 202516.9017.2016.8016.8816.52-0.12%64,277
Feb 25, 202517.0017.0716.6616.9016.54-1.05%53,885
Feb 24, 202517.3717.5016.9317.0816.72-1.67%89,858
Feb 21, 202517.6017.7517.3017.3717.00-1.03%58,291
Feb 20, 202517.8517.9917.5317.5517.18-1.63%115,831
Feb 19, 202517.6518.0017.5917.8417.461.25%150,200
Feb 18, 202517.2417.6417.1517.6217.242.74%150,074
Feb 14, 202517.0917.3017.0517.1516.780.35%127,174
Feb 13, 202517.3217.3216.8917.0916.720.41%70,965