MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
14.37
-0.11 (-0.76%)
Aug 13, 2025, 4:00 PM - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 16.10 | 16.32 | 16.00 | 16.32 | 16.32 | 1.75% | 127,387 |
| Jul 1, 2025 | 16.30 | 16.48 | 16.01 | 16.04 | 16.04 | -2.37% | 50,317 |
| Jun 30, 2025 | 16.11 | 16.50 | 16.07 | 16.43 | 16.43 | 0.67% | 116,489 |
| Jun 27, 2025 | 16.66 | 16.68 | 16.32 | 16.32 | 15.97 | -1.45% | 101,497 |
| Jun 26, 2025 | 16.73 | 16.88 | 16.50 | 16.56 | 16.21 | -0.84% | 105,533 |
| Jun 25, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.34 | -0.36% | 78,803 |
| Jun 24, 2025 | 17.00 | 17.07 | 16.61 | 16.76 | 16.40 | -0.71% | 106,070 |
| Jun 23, 2025 | 17.25 | 17.58 | 16.60 | 16.88 | 16.52 | -2.43% | 150,983 |
| Jun 20, 2025 | 17.55 | 17.60 | 17.26 | 17.30 | 16.93 | -1.09% | 61,966 |
| Jun 18, 2025 | 17.43 | 17.75 | 17.43 | 17.49 | 17.12 | 0.52% | 75,206 |
| Jun 17, 2025 | 17.49 | 17.52 | 17.26 | 17.40 | 17.03 | -0.17% | 127,495 |
| Jun 16, 2025 | 17.24 | 17.66 | 17.24 | 17.43 | 17.06 | 1.81% | 84,995 |
| Jun 13, 2025 | 17.34 | 17.49 | 17.04 | 17.12 | 16.75 | -1.50% | 74,875 |
| Jun 12, 2025 | 17.55 | 17.75 | 17.28 | 17.38 | 17.01 | -1.42% | 61,407 |
| Jun 11, 2025 | 17.93 | 17.94 | 17.40 | 17.63 | 17.25 | -0.06% | 64,379 |
| Jun 10, 2025 | 18.00 | 18.05 | 17.50 | 17.64 | 17.26 | -1.89% | 75,887 |
| Jun 9, 2025 | 17.50 | 18.10 | 17.30 | 17.98 | 17.59 | 4.23% | 204,247 |
| Jun 6, 2025 | 17.25 | 17.41 | 17.10 | 17.25 | 16.88 | 0.76% | 120,501 |
| Jun 5, 2025 | 16.81 | 17.35 | 16.75 | 17.12 | 16.75 | 2.82% | 128,845 |
| Jun 4, 2025 | 16.26 | 16.71 | 16.25 | 16.65 | 16.29 | 6.05% | 321,288 |
| Jun 3, 2025 | 16.23 | 16.25 | 15.53 | 15.70 | 15.36 | -2.55% | 77,792 |