MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
12.49
+0.09 (0.73%)
At close: Sep 11, 2026, 4:00 PM EDT
12.58
+0.09 (0.72%)
After-hours: Sep 11, 2026, 7:30 PM EDT
MSC Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.48 | 12.57 | 12.30 | 12.49 | 12.49 | 0.73% | 250,452 |
| Sep 10, 2026 | 12.48 | 12.72 | 12.36 | 12.40 | 12.40 | -0.88% | 198,176 |
| Sep 9, 2026 | 12.53 | 12.61 | 12.41 | 12.51 | 12.51 | -0.40% | 237,589 |
| Sep 8, 2026 | 12.64 | 12.78 | 12.56 | 12.56 | 12.56 | -0.71% | 180,107 |
| Sep 4, 2026 | 12.50 | 12.70 | 12.50 | 12.65 | 12.65 | 0.48% | 106,779 |
| Sep 3, 2026 | 12.63 | 12.70 | 12.38 | 12.59 | 12.59 | 0.24% | 192,105 |
| Sep 2, 2026 | 12.61 | 12.67 | 12.51 | 12.56 | 12.56 | 0.48% | 234,980 |
| Sep 1, 2026 | 12.83 | 12.97 | 12.61 | 12.61 | 12.50 | -2.17% | 298,883 |
| Aug 31, 2026 | 12.63 | 13.02 | 12.63 | 12.89 | 12.78 | 1.90% | 225,105 |
| Aug 28, 2026 | 12.71 | 12.83 | 12.62 | 12.65 | 12.54 | -0.32% | 125,215 |
| Aug 27, 2026 | 12.67 | 12.84 | 12.58 | 12.69 | 12.58 | 0.08% | 260,089 |
| Aug 26, 2026 | 12.68 | 12.83 | 12.62 | 12.68 | 12.57 | -0.24% | 196,082 |
| Aug 25, 2026 | 12.77 | 12.79 | 12.62 | 12.71 | 12.60 | -0.70% | 233,166 |
| Aug 24, 2026 | 12.73 | 12.88 | 12.61 | 12.80 | 12.69 | 0.23% | 201,147 |
| Aug 21, 2026 | 12.77 | 12.94 | 12.60 | 12.77 | 12.66 | 0.39% | 190,904 |
| Aug 20, 2026 | 12.60 | 12.72 | 12.44 | 12.72 | 12.61 | 1.03% | 252,689 |
| Aug 19, 2026 | 12.42 | 12.75 | 12.39 | 12.59 | 12.48 | 1.37% | 288,674 |
| Aug 18, 2026 | 12.26 | 12.51 | 12.22 | 12.42 | 12.31 | 1.72% | 189,882 |
| Aug 17, 2026 | 12.37 | 12.46 | 12.11 | 12.21 | 12.10 | -1.85% | 250,079 |
| Aug 14, 2026 | 12.40 | 12.50 | 12.26 | 12.44 | 12.33 | 0.08% | 206,016 |
| Aug 13, 2026 | 12.46 | 12.61 | 12.29 | 12.43 | 12.32 | 0.73% | 221,762 |
| Aug 12, 2026 | 12.50 | 12.69 | 12.22 | 12.34 | 12.23 | 0.49% | 211,841 |
| Aug 11, 2026 | 12.31 | 12.46 | 12.13 | 12.28 | 12.17 | -0.73% | 277,974 |
| Aug 10, 2026 | 12.33 | 12.54 | 11.90 | 12.37 | 12.26 | -0.88% | 368,734 |
| Aug 7, 2026 | 11.85 | 12.72 | 11.80 | 12.48 | 12.37 | 5.76% | 814,532 |
| Aug 6, 2026 | 11.47 | 11.85 | 11.45 | 11.80 | 11.70 | 2.88% | 408,039 |
| Aug 5, 2026 | 11.64 | 11.64 | 11.33 | 11.47 | 11.37 | -1.04% | 212,527 |
| Aug 4, 2026 | 11.53 | 11.67 | 11.43 | 11.59 | 11.49 | 0.96% | 299,944 |
| Aug 3, 2026 | 11.13 | 11.56 | 11.13 | 11.48 | 11.38 | 3.61% | 354,122 |
| Jul 31, 2026 | 11.09 | 11.32 | 11.07 | 11.19 | 10.98 | -0.27% | 218,498 |
| Jul 30, 2026 | 11.31 | 11.35 | 10.97 | 11.22 | 11.01 | 0.09% | 324,030 |
| Jul 29, 2026 | 11.43 | 11.52 | 11.18 | 11.21 | 11.00 | -2.94% | 317,081 |
| Jul 28, 2026 | 11.37 | 11.55 | 11.33 | 11.55 | 11.34 | 1.94% | 363,644 |
| Jul 27, 2026 | 11.00 | 11.40 | 11.00 | 11.33 | 11.12 | 3.85% | 484,349 |
| Jul 24, 2026 | 10.93 | 11.05 | 10.86 | 10.91 | 10.71 | -0.27% | 196,988 |
| Jul 23, 2026 | 10.97 | 11.11 | 10.80 | 10.94 | 10.74 | -0.64% | 357,805 |
| Jul 22, 2026 | 11.19 | 11.21 | 10.95 | 11.01 | 10.81 | -0.99% | 311,879 |
| Jul 21, 2026 | 11.30 | 11.45 | 11.11 | 11.12 | 10.91 | -1.16% | 259,405 |
| Jul 20, 2026 | 11.35 | 11.35 | 11.09 | 11.25 | 11.04 | -0.62% | 302,462 |
| Jul 17, 2026 | 11.47 | 11.68 | 11.28 | 11.32 | 11.11 | -2.58% | 259,639 |
| Jul 16, 2026 | 11.42 | 11.64 | 11.32 | 11.62 | 11.41 | 2.29% | 225,442 |
| Jul 15, 2026 | 11.35 | 11.60 | 11.33 | 11.36 | 11.15 | -0.61% | 281,412 |
| Jul 14, 2026 | 11.47 | 11.60 | 11.36 | 11.43 | 11.22 | -0.35% | 234,018 |
| Jul 13, 2026 | 11.68 | 11.83 | 11.44 | 11.47 | 11.26 | -2.05% | 183,401 |
| Jul 10, 2026 | 11.53 | 11.77 | 11.52 | 11.71 | 11.49 | 2.18% | 296,283 |
| Jul 9, 2026 | 11.40 | 11.58 | 11.29 | 11.46 | 11.25 | -0.17% | 338,843 |
| Jul 8, 2026 | 11.86 | 12.01 | 11.45 | 11.48 | 11.27 | -0.61% | 280,600 |
| Jul 7, 2026 | 11.61 | 11.79 | 11.53 | 11.55 | 11.34 | -0.60% | 210,730 |
| Jul 6, 2026 | 11.53 | 11.78 | 11.53 | 11.62 | 11.41 | 0.87% | 284,178 |
| Jul 2, 2026 | 11.79 | 11.84 | 11.51 | 11.52 | 11.31 | -1.12% | 246,608 |