MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
16.51
+0.08 (0.52%)
Jul 8, 2025, 10:26 AM - Market open
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 15.71 | 16.24 | 15.71 | 16.11 | 15.77 | 2.42% | 54,785 |
| May 30, 2025 | 15.57 | 15.75 | 15.50 | 15.73 | 15.39 | 0.96% | 26,243 |
| May 29, 2025 | 15.55 | 15.58 | 15.45 | 15.58 | 15.25 | 0.58% | 38,299 |
| May 28, 2025 | 15.17 | 15.57 | 15.17 | 15.49 | 15.16 | 1.24% | 30,692 |
| May 27, 2025 | 15.31 | 15.48 | 15.15 | 15.30 | 14.97 | - | 29,575 |
| May 23, 2025 | 15.27 | 15.48 | 15.12 | 15.30 | 14.97 | -0.07% | 14,013 |
| May 22, 2025 | 15.27 | 15.39 | 15.13 | 15.31 | 14.98 | - | 18,618 |
| May 21, 2025 | 15.85 | 15.89 | 15.30 | 15.31 | 14.98 | -4.73% | 21,587 |
| May 20, 2025 | 16.05 | 16.15 | 16.00 | 16.07 | 15.73 | 0.56% | 25,438 |
| May 19, 2025 | 15.66 | 16.15 | 15.66 | 15.98 | 15.64 | 1.72% | 33,738 |
| May 16, 2025 | 15.17 | 15.71 | 15.10 | 15.71 | 15.37 | 3.56% | 42,766 |
| May 15, 2025 | 15.05 | 15.24 | 15.00 | 15.17 | 14.85 | 0.80% | 60,775 |
| May 14, 2025 | 15.53 | 15.75 | 14.92 | 15.05 | 14.73 | -3.77% | 58,894 |
| May 13, 2025 | 15.52 | 15.77 | 15.35 | 15.64 | 15.31 | 2.42% | 59,809 |
| May 12, 2025 | 15.45 | 15.49 | 15.20 | 15.27 | 14.94 | 0.66% | 29,658 |
| May 9, 2025 | 15.61 | 15.68 | 15.04 | 15.17 | 14.85 | -3.25% | 36,860 |
| May 8, 2025 | 15.39 | 15.91 | 15.33 | 15.68 | 15.34 | 1.62% | 20,892 |
| May 7, 2025 | 15.52 | 15.53 | 15.33 | 15.43 | 15.10 | 0.19% | 10,717 |
| May 6, 2025 | 15.32 | 15.50 | 15.32 | 15.40 | 15.07 | 0.52% | 22,476 |
| May 5, 2025 | 15.38 | 15.45 | 15.26 | 15.32 | 14.99 | -0.91% | 19,402 |
| May 2, 2025 | 15.51 | 15.55 | 15.26 | 15.46 | 15.13 | 0.72% | 61,457 |
| May 1, 2025 | 15.10 | 15.45 | 15.10 | 15.35 | 15.02 | 1.45% | 39,679 |
| Apr 30, 2025 | 15.28 | 15.30 | 15.07 | 15.13 | 14.81 | -2.32% | 28,514 |
| Apr 29, 2025 | 15.54 | 15.54 | 15.27 | 15.49 | 15.16 | -0.39% | 47,184 |
| Apr 28, 2025 | 15.70 | 15.70 | 15.35 | 15.55 | 15.22 | -1.21% | 28,826 |
| Apr 25, 2025 | 15.80 | 16.05 | 15.56 | 15.74 | 15.40 | -0.63% | 71,586 |
| Apr 24, 2025 | 15.52 | 16.05 | 15.22 | 15.84 | 15.50 | 1.47% | 45,602 |