MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
11.72
-0.20 (-1.68%)
At close: Oct 2, 2026, 4:00 PM EDT
11.72
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:12 PM EDT
MSC Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.97 | 12.04 | 11.71 | 11.72 | 11.72 | -1.68% | 168,220 |
| Oct 1, 2026 | 11.83 | 12.04 | 11.74 | 12.03 | 11.92 | 2.21% | 227,974 |
| Sep 30, 2026 | 12.14 | 12.29 | 11.75 | 11.77 | 11.66 | -2.40% | 234,948 |
| Sep 29, 2026 | 12.14 | 12.31 | 11.97 | 12.06 | 11.95 | -0.17% | 195,272 |
| Sep 28, 2026 | 12.19 | 12.46 | 12.04 | 12.08 | 11.97 | -1.15% | 154,345 |
| Sep 25, 2026 | 12.22 | 12.37 | 12.13 | 12.22 | 12.11 | 0.41% | 150,039 |
| Sep 24, 2026 | 12.35 | 12.53 | 12.15 | 12.17 | 12.06 | -1.93% | 240,847 |
| Sep 23, 2026 | 12.58 | 12.71 | 12.33 | 12.41 | 12.30 | -1.51% | 136,693 |
| Sep 22, 2026 | 12.61 | 12.70 | 12.50 | 12.60 | 12.48 | 0.24% | 170,093 |
| Sep 21, 2026 | 12.52 | 12.63 | 12.46 | 12.57 | 12.46 | 1.05% | 98,008 |
| Sep 18, 2026 | 12.53 | 12.57 | 12.38 | 12.44 | 12.33 | -1.50% | 192,385 |
| Sep 17, 2026 | 12.52 | 12.75 | 12.51 | 12.63 | 12.51 | 2.27% | 177,205 |
| Sep 16, 2026 | 12.26 | 12.49 | 12.25 | 12.35 | 12.24 | 0.57% | 200,057 |
| Sep 15, 2026 | 12.44 | 12.48 | 12.26 | 12.31 | 12.17 | -0.73% | 190,120 |
| Sep 14, 2026 | 12.49 | 12.62 | 12.32 | 12.40 | 12.26 | -0.72% | 151,738 |
| Sep 11, 2026 | 12.48 | 12.57 | 12.30 | 12.49 | 12.35 | 0.73% | 250,456 |
| Sep 10, 2026 | 12.48 | 12.72 | 12.36 | 12.40 | 12.26 | -0.88% | 198,183 |
| Sep 9, 2026 | 12.53 | 12.61 | 12.41 | 12.51 | 12.37 | -0.40% | 237,592 |
| Sep 8, 2026 | 12.64 | 12.78 | 12.56 | 12.56 | 12.41 | -0.71% | 181,612 |
| Sep 4, 2026 | 12.50 | 12.70 | 12.50 | 12.65 | 12.50 | 0.48% | 109,601 |
| Sep 3, 2026 | 12.63 | 12.70 | 12.38 | 12.59 | 12.44 | 0.24% | 192,109 |
| Sep 2, 2026 | 12.61 | 12.67 | 12.51 | 12.56 | 12.41 | 0.48% | 234,985 |
| Sep 1, 2026 | 12.83 | 12.97 | 12.61 | 12.61 | 12.36 | -2.17% | 298,886 |
| Aug 31, 2026 | 12.63 | 13.02 | 12.63 | 12.89 | 12.63 | 1.90% | 225,105 |
| Aug 28, 2026 | 12.71 | 12.83 | 12.62 | 12.65 | 12.39 | -0.32% | 125,215 |
| Aug 27, 2026 | 12.67 | 12.84 | 12.58 | 12.69 | 12.43 | 0.08% | 260,089 |
| Aug 26, 2026 | 12.68 | 12.83 | 12.62 | 12.68 | 12.42 | -0.24% | 196,082 |
| Aug 25, 2026 | 12.77 | 12.79 | 12.62 | 12.71 | 12.45 | -0.70% | 233,166 |
| Aug 24, 2026 | 12.73 | 12.88 | 12.61 | 12.80 | 12.54 | 0.23% | 201,147 |
| Aug 21, 2026 | 12.77 | 12.94 | 12.60 | 12.77 | 12.51 | 0.39% | 190,904 |
| Aug 20, 2026 | 12.60 | 12.72 | 12.44 | 12.72 | 12.46 | 1.03% | 252,689 |
| Aug 19, 2026 | 12.42 | 12.75 | 12.39 | 12.59 | 12.34 | 1.37% | 288,674 |
| Aug 18, 2026 | 12.26 | 12.51 | 12.22 | 12.42 | 12.17 | 1.72% | 189,882 |
| Aug 17, 2026 | 12.37 | 12.46 | 12.11 | 12.21 | 11.96 | -1.85% | 250,079 |
| Aug 14, 2026 | 12.40 | 12.50 | 12.26 | 12.44 | 12.19 | 0.08% | 206,016 |
| Aug 13, 2026 | 12.46 | 12.61 | 12.29 | 12.43 | 12.18 | 0.73% | 221,762 |
| Aug 12, 2026 | 12.50 | 12.69 | 12.22 | 12.34 | 12.09 | 0.49% | 211,841 |
| Aug 11, 2026 | 12.31 | 12.46 | 12.13 | 12.28 | 12.03 | -0.73% | 277,974 |
| Aug 10, 2026 | 12.33 | 12.54 | 11.90 | 12.37 | 12.12 | -0.88% | 368,734 |
| Aug 7, 2026 | 11.85 | 12.72 | 11.80 | 12.48 | 12.23 | 5.76% | 814,532 |
| Aug 6, 2026 | 11.47 | 11.85 | 11.45 | 11.80 | 11.56 | 2.88% | 408,039 |
| Aug 5, 2026 | 11.64 | 11.64 | 11.33 | 11.47 | 11.24 | -1.04% | 212,527 |
| Aug 4, 2026 | 11.53 | 11.67 | 11.43 | 11.59 | 11.36 | 0.96% | 299,944 |
| Aug 3, 2026 | 11.13 | 11.56 | 11.13 | 11.48 | 11.25 | 3.61% | 354,122 |
| Jul 31, 2026 | 11.09 | 11.32 | 11.07 | 11.19 | 10.86 | -0.27% | 218,498 |
| Jul 30, 2026 | 11.31 | 11.35 | 10.97 | 11.22 | 10.89 | 0.09% | 324,030 |
| Jul 29, 2026 | 11.43 | 11.52 | 11.18 | 11.21 | 10.88 | -2.94% | 317,081 |
| Jul 28, 2026 | 11.37 | 11.55 | 11.33 | 11.55 | 11.21 | 1.94% | 363,644 |
| Jul 27, 2026 | 11.00 | 11.40 | 11.00 | 11.33 | 10.99 | 3.85% | 484,349 |
| Jul 24, 2026 | 10.93 | 11.05 | 10.86 | 10.91 | 10.58 | -0.27% | 196,988 |