MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.29	12.37	12.08	12.10	12.10	-1.71%	269,587
Jun 1, 2026	12.25	12.55	12.22	12.31	12.31	0.74%	234,983
May 29, 2026	12.25	12.37	12.17	12.22	12.22	0.25%	177,451
May 28, 2026	12.09	12.26	12.09	12.19	12.19	0.91%	242,941
May 27, 2026	12.17	12.39	12.07	12.08	12.08	-0.74%	250,119
May 26, 2026	11.85	12.21	11.85	12.17	12.17	3.14%	394,852
May 22, 2026	12.15	12.23	11.80	11.80	11.80	-3.12%	245,522
May 21, 2026	11.89	12.22	11.79	12.18	12.18	2.18%	360,925
May 20, 2026	11.92	12.09	11.81	11.92	11.92	-0.42%	316,378
May 19, 2026	11.95	12.27	11.88	11.97	11.97	0.34%	340,982
May 18, 2026	12.11	12.31	11.88	11.93	11.93	-1.08%	376,039
May 15, 2026	12.19	12.30	11.98	12.06	12.06	-0.58%	215,134
May 14, 2026	12.23	12.40	12.13	12.13	12.13	-0.66%	296,511
May 13, 2026	12.41	12.76	12.21	12.21	12.21	-1.61%	254,843
May 12, 2026	12.32	13.20	12.32	12.41	12.41	0.32%	423,503
May 11, 2026	12.79	12.97	12.35	12.37	12.37	-3.74%	379,731
May 8, 2026	13.75	13.75	12.62	12.85	12.85	-1.46%	432,882
May 7, 2026	12.92	13.05	12.75	13.04	13.04	0.31%	352,450
May 6, 2026	13.35	13.35	12.95	13.00	13.00	-2.33%	206,376
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%	279,587
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%	264,570
Apr 23, 2026	12.70	12.72	12.30	12.31	12.31	-3.45%	232,996
Apr 22, 2026	12.88	13.07	12.73	12.75	12.75	-0.16%	188,860
Apr 21, 2026	12.92	13.11	12.72	12.77	12.77	-1.01%	282,009
Apr 20, 2026	13.00	13.17	12.84	12.90	12.90	-1.75%	232,310
Apr 17, 2026	12.82	13.27	12.82	13.13	13.13	2.66%	294,878
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%	252,388
Apr 13, 2026	12.18	12.38	12.06	12.34	12.34	1.40%	270,857
Apr 10, 2026	12.27	12.52	12.12	12.17	12.17	-1.14%	197,302
Apr 9, 2026	12.43	12.45	12.20	12.31	12.31	-0.89%	283,086
Apr 8, 2026	12.57	12.76	12.37	12.42	12.42	1.06%	240,091
Apr 7, 2026	12.46	12.51	12.17	12.29	12.29	-1.76%	230,268
Apr 6, 2026	12.28	12.51	12.26	12.51	12.51	1.30%	235,260
Apr 2, 2026	12.17	12.35	11.94	12.35	12.35	1.15%	253,276
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	2.78%	289,673
Mar 30, 2026	12.24	12.43	12.08	12.21	11.85	-0.08%	467,622
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