MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.09	11.32	11.07	11.19	11.19	-0.27%	217,092
Jul 30, 2026	11.31	11.35	10.97	11.22	11.22	0.09%	324,027
Jul 29, 2026	11.43	11.52	11.18	11.21	11.21	-2.94%	317,043
Jul 28, 2026	11.37	11.55	11.33	11.55	11.55	1.94%	363,587
Jul 27, 2026	11.00	11.40	11.00	11.33	11.33	3.85%	484,241
Jul 24, 2026	10.93	11.05	10.86	10.91	10.91	-0.27%	196,934
Jul 23, 2026	10.97	11.11	10.80	10.94	10.94	-0.64%	356,792
Jul 22, 2026	11.19	11.21	10.95	11.01	11.01	-0.99%	311,878
Jul 21, 2026	11.30	11.45	11.11	11.12	11.12	-1.16%	258,993
Jul 20, 2026	11.35	11.35	11.09	11.25	11.25	-0.62%	302,232
Jul 17, 2026	11.47	11.68	11.28	11.32	11.32	-2.58%	258,236
Jul 16, 2026	11.42	11.64	11.32	11.62	11.62	2.29%	225,442
Jul 15, 2026	11.35	11.60	11.33	11.36	11.36	-0.61%	281,407
Jul 14, 2026	11.47	11.60	11.36	11.43	11.43	-0.35%	230,866
Jul 13, 2026	11.68	11.83	11.44	11.47	11.47	-2.05%	180,392
Jul 10, 2026	11.53	11.77	11.52	11.71	11.71	2.18%	296,283
Jul 9, 2026	11.40	11.58	11.29	11.46	11.46	-0.17%	338,843
Jul 8, 2026	11.86	12.01	11.45	11.48	11.48	-0.61%	280,600
Jul 7, 2026	11.61	11.79	11.53	11.55	11.55	-0.60%	210,730
Jul 6, 2026	11.53	11.78	11.53	11.62	11.62	0.87%	284,178
Jul 2, 2026	11.79	11.84	11.51	11.52	11.52	-1.12%	246,606
Jul 1, 2026	11.70	11.99	11.60	11.76	11.65	1.64%	410,003
Jun 30, 2026	11.70	11.79	11.55	11.57	11.46	-1.36%	388,144
Jun 29, 2026	11.60	11.83	11.60	11.73	11.62	0.86%	347,063
Jun 26, 2026	11.48	11.73	11.44	11.63	11.52	1.66%	190,738
Jun 25, 2026	11.37	11.60	11.25	11.44	11.33	1.96%	282,844
Jun 24, 2026	11.39	11.61	11.16	11.22	11.12	-1.49%	258,742
Jun 23, 2026	11.31	11.49	11.23	11.39	11.28	0.71%	383,829
Jun 22, 2026	11.84	11.97	11.31	11.31	11.20	-4.15%	332,717
Jun 18, 2026	11.82	11.92	11.66	11.80	11.69	-0.08%	405,393
Jun 17, 2026	11.82	11.98	11.65	11.81	11.70	0.34%	276,017
Jun 16, 2026	11.70	11.94	11.68	11.77	11.66	0.68%	292,919
Jun 15, 2026	11.93	12.25	11.63	11.69	11.58	-2.26%	328,304
Jun 12, 2026	11.73	11.99	11.61	11.96	11.85	2.05%	271,868
Jun 11, 2026	11.80	11.93	11.69	11.72	11.61	-0.85%	263,827
Jun 10, 2026	11.78	11.95	11.76	11.82	11.71	0.68%	177,844
Jun 9, 2026	11.78	11.99	11.64	11.74	11.63	0.26%	232,418
Jun 8, 2026	11.93	12.06	11.60	11.71	11.60	-1.26%	362,607
Jun 5, 2026	12.06	12.15	11.79	11.86	11.75	-1.66%	214,784
Jun 4, 2026	12.04	12.19	11.88	12.06	11.95	1.26%	233,446
Jun 3, 2026	12.01	12.11	11.85	11.91	11.80	-1.57%	279,715
Jun 2, 2026	12.29	12.37	12.08	12.10	11.99	-1.71%	273,141
Jun 1, 2026	12.25	12.55	12.22	12.31	12.19	0.74%	234,983
May 29, 2026	12.25	12.37	12.17	12.22	12.11	0.25%	177,755
May 28, 2026	12.09	12.26	12.09	12.19	12.08	0.91%	243,716
May 27, 2026	12.17	12.39	12.07	12.08	11.97	-0.74%	251,499
May 26, 2026	11.85	12.21	11.85	12.17	12.06	3.14%	405,862
May 22, 2026	12.15	12.23	11.80	11.80	11.69	-3.12%	248,864
May 21, 2026	11.89	12.22	11.79	12.18	12.07	2.18%	374,093
May 20, 2026	11.92	12.09	11.81	11.92	11.81	-0.42%	320,923