MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.88	13.07	12.75	12.76	-	-0.12%	150,298
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
Mar 2, 2026	12.20	12.65	12.20	12.62	12.25	2.27%	425,075
Feb 27, 2026	12.47	12.67	12.25	12.34	11.98	-1.28%	451,221
Feb 26, 2026	12.55	12.90	12.45	12.50	12.13	-0.24%	371,252
Feb 25, 2026	12.35	12.53	12.21	12.53	12.16	1.95%	313,854
Feb 24, 2026	12.24	12.42	12.15	12.29	11.93	0.41%	403,199
Feb 23, 2026	12.39	12.58	12.19	12.24	11.88	-1.37%	475,177
Feb 20, 2026	12.65	12.84	12.34	12.41	12.04	-1.90%	437,683
Feb 19, 2026	12.76	13.00	12.54	12.65	12.28	-0.86%	349,219
Feb 18, 2026	12.87	13.01	12.71	12.76	12.38	-1.01%	359,412
Feb 17, 2026	12.90	13.09	12.72	12.89	12.51	-0.77%	327,053
Feb 13, 2026	12.99	13.13	12.86	12.99	12.61	-0.15%	342,701
Feb 12, 2026	12.90	13.19	12.90	13.01	12.63	0.85%	410,378
Feb 11, 2026	13.07	13.14	12.83	12.90	12.52	-1.07%	582,120
Feb 10, 2026	13.20	13.38	13.04	13.04	12.66	-1.06%	344,631