MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
11.72
+0.27 (2.36%)
At close: Oct 22, 2026, 4:00 PM EDT
11.76
+0.04 (0.34%)
After-hours: Oct 22, 2026, 7:30 PM EDT
MSC Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.48 | 11.77 | 11.25 | 11.72 | 11.72 | 2.36% | 154,883 |
| Oct 21, 2026 | 11.46 | 11.58 | 11.41 | 11.45 | 11.45 | -0.17% | 129,743 |
| Oct 20, 2026 | 11.57 | 11.80 | 11.45 | 11.47 | 11.47 | -0.09% | 128,048 |
| Oct 19, 2026 | 11.73 | 12.00 | 11.43 | 11.48 | 11.48 | -1.54% | 156,961 |
| Oct 16, 2026 | 11.78 | 11.97 | 11.66 | 11.66 | 11.66 | -1.10% | 124,890 |
| Oct 15, 2026 | 11.71 | 11.86 | 11.62 | 11.79 | 11.79 | 1.73% | 131,412 |
| Oct 14, 2026 | 11.81 | 11.81 | 11.58 | 11.59 | 11.59 | -2.03% | 117,032 |
| Oct 13, 2026 | 11.91 | 12.00 | 11.76 | 11.83 | 11.83 | -0.34% | 191,167 |
| Oct 12, 2026 | 11.70 | 11.89 | 11.70 | 11.87 | 11.87 | 1.02% | 150,123 |
| Oct 9, 2026 | 11.90 | 11.95 | 11.73 | 11.75 | 11.75 | -0.25% | 212,683 |
| Oct 8, 2026 | 11.55 | 11.90 | 11.55 | 11.78 | 11.78 | 1.38% | 245,086 |
| Oct 7, 2026 | 11.60 | 11.72 | 11.40 | 11.62 | 11.62 | -0.94% | 230,854 |
| Oct 6, 2026 | 11.69 | 11.76 | 11.64 | 11.73 | 11.73 | 0.34% | 176,847 |
| Oct 5, 2026 | 11.81 | 11.97 | 11.66 | 11.69 | 11.69 | -0.26% | 189,703 |
| 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 |