MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
12.24
-0.16 (-1.29%)
Nov 5, 2025, 4:00 PM EST - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 12.40 | 12.50 | 12.20 | 12.24 | 12.24 | -1.29% | 423,307 |
| Nov 4, 2025 | 12.50 | 12.82 | 12.27 | 12.40 | 12.40 | -1.90% | 469,429 |
| Nov 3, 2025 | 12.76 | 12.84 | 12.53 | 12.64 | 12.64 | -0.94% | 374,434 |
| Oct 31, 2025 | 12.63 | 12.83 | 12.50 | 12.76 | 12.76 | 0.16% | 392,505 |
| Oct 30, 2025 | 12.51 | 12.88 | 12.50 | 12.74 | 12.74 | 0.63% | 613,593 |
| Oct 29, 2025 | 12.88 | 13.05 | 12.55 | 12.66 | 12.66 | -2.99% | 758,292 |
| Oct 28, 2025 | 13.45 | 13.50 | 13.00 | 13.05 | 13.05 | -3.62% | 469,436 |
| Oct 27, 2025 | 13.50 | 13.64 | 13.32 | 13.54 | 13.54 | 0.89% | 300,999 |
| Oct 24, 2025 | 13.38 | 13.70 | 13.25 | 13.42 | 13.42 | 0.60% | 107,935 |
| Oct 23, 2025 | 13.37 | 13.50 | 13.25 | 13.34 | 13.34 | -0.07% | 109,414 |
| Oct 22, 2025 | 13.50 | 13.70 | 13.19 | 13.35 | 13.35 | -0.15% | 185,584 |
| Oct 21, 2025 | 13.06 | 13.49 | 13.01 | 13.37 | 13.37 | 1.83% | 154,565 |
| Oct 20, 2025 | 13.06 | 13.20 | 12.82 | 13.13 | 13.13 | 0.84% | 144,931 |
| Oct 17, 2025 | 13.07 | 13.25 | 12.90 | 13.02 | 13.02 | -0.31% | 256,434 |
| Oct 16, 2025 | 13.27 | 13.38 | 13.02 | 13.06 | 13.06 | -1.80% | 140,716 |
| Oct 15, 2025 | 13.26 | 13.53 | 13.23 | 13.30 | 13.30 | 0.61% | 107,139 |
| Oct 14, 2025 | 13.05 | 13.40 | 13.05 | 13.22 | 13.22 | 0.15% | 140,940 |
| Oct 13, 2025 | 12.93 | 13.29 | 12.93 | 13.20 | 13.20 | 2.56% | 86,367 |
| Oct 10, 2025 | 13.20 | 13.26 | 12.71 | 12.87 | 12.87 | -1.83% | 154,980 |
| Oct 9, 2025 | 13.08 | 13.26 | 12.87 | 13.11 | 13.11 | 0.46% | 216,772 |
| Oct 8, 2025 | 13.36 | 13.50 | 13.02 | 13.05 | 13.05 | -2.17% | 128,053 |
| Oct 7, 2025 | 13.66 | 13.70 | 13.21 | 13.34 | 13.34 | -2.56% | 172,859 |
| Oct 6, 2025 | 13.63 | 13.78 | 13.30 | 13.69 | 13.69 | 3.01% | 170,559 |
| Oct 3, 2025 | 13.34 | 13.45 | 13.20 | 13.29 | 13.29 | 0.76% | 130,886 |
| Oct 2, 2025 | 12.99 | 13.31 | 12.98 | 13.19 | 13.19 | 2.09% | 127,054 |
| Oct 1, 2025 | 13.11 | 13.28 | 12.91 | 12.92 | 12.92 | -1.60% | 173,680 |
| Sep 30, 2025 | 13.16 | 13.27 | 12.98 | 13.13 | 13.13 | -2.23% | 210,449 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.43 | 13.43 | 13.07 | -0.52% | 156,303 |
| Sep 26, 2025 | 13.64 | 13.71 | 13.40 | 13.50 | 13.14 | -1.10% | 163,001 |
| Sep 25, 2025 | 13.55 | 13.85 | 13.55 | 13.65 | 13.29 | 0.59% | 165,467 |
| Sep 24, 2025 | 13.72 | 13.84 | 13.55 | 13.57 | 13.21 | -0.95% | 182,643 |
| Sep 23, 2025 | 13.96 | 14.05 | 13.70 | 13.70 | 13.33 | -1.72% | 119,541 |
| Sep 22, 2025 | 14.10 | 14.17 | 13.85 | 13.94 | 13.57 | -1.55% | 183,726 |
| Sep 19, 2025 | 14.18 | 14.28 | 14.08 | 14.16 | 13.78 | - | 201,368 |
| Sep 18, 2025 | 14.04 | 14.16 | 14.00 | 14.16 | 13.78 | 1.36% | 124,810 |
| Sep 17, 2025 | 14.04 | 14.25 | 13.95 | 13.97 | 13.60 | -0.50% | 121,916 |
| Sep 16, 2025 | 13.83 | 14.04 | 13.83 | 14.04 | 13.67 | 1.30% | 158,420 |
| Sep 15, 2025 | 14.15 | 14.29 | 13.83 | 13.86 | 13.49 | -1.77% | 201,104 |
| Sep 12, 2025 | 14.25 | 14.35 | 14.10 | 14.11 | 13.73 | -1.60% | 111,693 |
| Sep 11, 2025 | 13.71 | 14.34 | 13.71 | 14.34 | 13.96 | 4.60% | 169,455 |
| Sep 10, 2025 | 13.91 | 14.05 | 13.70 | 13.71 | 13.34 | -1.79% | 199,676 |
| Sep 9, 2025 | 13.95 | 14.07 | 13.88 | 13.96 | 13.59 | 0.14% | 124,853 |
| Sep 8, 2025 | 13.99 | 14.04 | 13.81 | 13.94 | 13.57 | -0.36% | 167,901 |
| Sep 5, 2025 | 14.10 | 14.12 | 13.95 | 13.99 | 13.62 | -0.36% | 166,261 |
| Sep 4, 2025 | 14.00 | 14.12 | 13.99 | 14.04 | 13.67 | 0.14% | 130,363 |
| Sep 3, 2025 | 13.94 | 14.09 | 13.91 | 14.02 | 13.65 | 0.79% | 169,937 |
| Sep 2, 2025 | 14.07 | 14.24 | 13.85 | 13.91 | 13.54 | -1.83% | 163,462 |
| Aug 29, 2025 | 13.95 | 14.19 | 13.91 | 14.17 | 13.79 | 1.36% | 156,787 |
| Aug 28, 2025 | 14.05 | 14.06 | 13.91 | 13.98 | 13.61 | -0.29% | 145,467 |
| Aug 27, 2025 | 14.03 | 14.14 | 13.96 | 14.02 | 13.65 | -0.50% | 184,978 |