MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.58	12.88	12.55	12.79	-	2.16%	149,072
Mar 10, 2026	12.56	12.76	12.46	12.52	12.52	0.08%	305,031
Mar 9, 2026	12.49	12.78	12.34	12.51	12.51	-0.87%	335,966
Mar 6, 2026	12.60	12.87	12.53	12.62	12.62	-0.24%	385,719
Mar 5, 2026	12.78	13.02	12.60	12.65	12.65	-1.56%	400,339
Mar 4, 2026	12.71	12.94	12.41	12.85	12.85	0.71%	420,021
Mar 3, 2026	12.43	12.79	12.43	12.76	12.76	1.11%	417,107
Mar 2, 2026	12.20	12.65	12.20	12.62	12.62	2.27%	425,047
Feb 27, 2026	12.47	12.67	12.25	12.34	12.34	-1.28%	450,930
Feb 26, 2026	12.55	12.90	12.45	12.50	12.50	-0.24%	369,300
Feb 25, 2026	12.35	12.53	12.21	12.53	12.53	1.95%	313,854
Feb 24, 2026	12.24	12.42	12.15	12.29	12.29	0.41%	403,197
Feb 23, 2026	12.39	12.58	12.19	12.24	12.24	-1.37%	474,410
Feb 20, 2026	12.65	12.84	12.34	12.41	12.41	-1.90%	437,658
Feb 19, 2026	12.76	13.00	12.54	12.65	12.65	-0.86%	349,219
Feb 18, 2026	12.87	13.01	12.71	12.76	12.76	-1.01%	359,311
Feb 17, 2026	12.90	13.09	12.72	12.89	12.89	-0.77%	327,053
Feb 13, 2026	12.99	13.13	12.86	12.99	12.99	-0.15%	342,701
Feb 12, 2026	12.90	13.19	12.90	13.01	13.01	0.85%	410,378
Feb 11, 2026	13.07	13.14	12.83	12.90	12.90	-1.07%	582,120
Feb 10, 2026	13.20	13.38	13.04	13.04	13.04	-1.06%	344,615
Feb 9, 2026	13.12	13.47	13.12	13.18	13.18	0.61%	452,778
Feb 6, 2026	12.99	13.23	12.92	13.10	13.10	1.39%	443,690
Feb 5, 2026	12.54	13.04	12.44	12.92	12.92	1.33%	667,881
Feb 4, 2026	12.77	13.09	12.65	12.75	12.75	-0.16%	678,605
Feb 3, 2026	12.90	13.18	12.60	12.77	12.77	-1.54%	779,764
Feb 2, 2026	13.09	13.24	12.77	12.97	12.97	-2.04%	887,810
Jan 30, 2026	13.61	13.86	13.12	13.24	13.24	-3.15%	379,369
Jan 29, 2026	13.42	13.85	13.42	13.67	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