MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.32	13.20	12.32	12.41	12.41	0.32%	415,399
May 11, 2026	12.79	12.97	12.35	12.37	12.37	-3.74%	379,527
May 8, 2026	13.75	13.75	12.62	12.85	12.85	-1.46%	431,899
May 7, 2026	12.92	13.05	12.75	13.04	13.04	0.31%	352,375
May 6, 2026	13.35	13.35	12.95	13.00	13.00	-2.33%	206,375
May 5, 2026	13.33	13.34	12.95	13.31	13.31	0.83%	171,146
May 4, 2026	13.25	13.44	13.20	13.20	13.20	-1.05%	298,992
May 1, 2026	12.99	13.34	12.96	13.34	13.34	3.33%	277,598
Apr 30, 2026	12.60	13.10	12.56	12.91	12.91	2.95%	288,496
Apr 29, 2026	12.50	12.77	12.45	12.54	12.54	-	197,297
Apr 28, 2026	12.31	12.71	12.31	12.54	12.54	0.88%	201,337
Apr 27, 2026	12.35	12.55	12.27	12.43	12.43	0.65%	220,733
Apr 24, 2026	12.34	12.62	12.11	12.35	12.35	0.32%	249,791
Apr 23, 2026	12.70	12.72	12.30	12.31	12.31	-3.45%	231,146
Apr 22, 2026	12.88	13.07	12.73	12.75	12.75	-0.16%	176,950
Apr 21, 2026	12.92	13.11	12.72	12.77	12.77	-1.01%	281,849
Apr 20, 2026	13.00	13.17	12.84	12.90	12.90	-1.75%	232,090
Apr 17, 2026	12.82	13.27	12.82	13.13	13.13	2.66%	289,629
Apr 16, 2026	12.89	12.94	12.70	12.79	12.79	-0.78%	279,076
Apr 15, 2026	12.67	12.95	12.67	12.89	12.89	1.82%	244,008
Apr 14, 2026	12.35	12.70	12.35	12.66	12.66	2.59%	243,604
Apr 13, 2026	12.18	12.38	12.06	12.34	12.34	1.40%	266,385
Apr 10, 2026	12.27	12.52	12.12	12.17	12.17	-1.14%	196,363
Apr 9, 2026	12.43	12.45	12.20	12.31	12.31	-0.89%	282,585
Apr 8, 2026	12.57	12.76	12.37	12.42	12.42	1.06%	240,080
Apr 7, 2026	12.46	12.51	12.17	12.29	12.29	-1.76%	230,189
Apr 6, 2026	12.28	12.51	12.26	12.51	12.51	1.30%	230,954
Apr 2, 2026	12.17	12.35	11.94	12.35	12.35	1.15%	253,034
Apr 1, 2026	12.46	12.46	12.07	12.21	12.21	0.25%	291,874
Mar 31, 2026	11.92	12.32	11.85	12.18	12.18	-0.25%	288,503
Mar 30, 2026	12.24	12.43	12.08	12.21	11.85	-0.08%	467,619
Mar 27, 2026	12.41	12.74	12.21	12.22	11.86	-2.16%	466,444
Mar 26, 2026	13.00	13.31	12.46	12.49	12.12	-4.66%	554,863
Mar 25, 2026	13.14	13.37	13.01	13.10	12.71	-0.30%	268,097
Mar 24, 2026	13.17	13.33	13.03	13.14	12.75	-0.83%	393,114
Mar 23, 2026	13.33	13.47	13.00	13.25	12.86	0.23%	440,372
Mar 20, 2026	13.45	13.48	13.15	13.22	12.83	-1.86%	1,602,359
Mar 19, 2026	13.26	13.57	13.26	13.47	13.07	0.97%	440,066
Mar 18, 2026	13.15	13.46	13.15	13.34	12.95	1.75%	454,085
Mar 17, 2026	12.88	13.25	12.88	13.11	12.72	2.90%	324,907
Mar 16, 2026	12.63	13.05	12.63	12.74	12.36	2.33%	574,070
Mar 13, 2026	12.54	12.83	12.45	12.45	12.08	-0.08%	294,629
Mar 12, 2026	12.70	12.83	12.44	12.46	12.09	-2.43%	292,532
Mar 11, 2026	12.58	12.88	12.55	12.77	12.39	2.00%	237,725
Mar 10, 2026	12.56	12.76	12.46	12.52	12.15	0.08%	305,282
Mar 9, 2026	12.49	12.78	12.34	12.51	12.14	-0.87%	335,966
Mar 6, 2026	12.60	12.87	12.53	12.62	12.25	-0.24%	385,759
Mar 5, 2026	12.78	13.02	12.60	12.65	12.28	-1.56%	400,700
Mar 4, 2026	12.71	12.94	12.41	12.85	12.47	0.71%	424,057
Mar 3, 2026	12.43	12.79	12.43	12.76	12.38	1.11%	417,114