MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.77	12.94	12.60	12.77	12.77	0.39%	190,901
Aug 20, 2026	12.60	12.72	12.44	12.72	12.72	1.03%	252,686
Aug 19, 2026	12.42	12.75	12.39	12.59	12.59	1.37%	288,674
Aug 18, 2026	12.26	12.51	12.22	12.42	12.42	1.72%	189,878
Aug 17, 2026	12.37	12.46	12.11	12.21	12.21	-1.85%	250,076
Aug 14, 2026	12.40	12.50	12.26	12.44	12.44	0.08%	205,914
Aug 13, 2026	12.46	12.61	12.29	12.43	12.43	0.73%	221,759
Aug 12, 2026	12.50	12.69	12.22	12.34	12.34	0.49%	211,835
Aug 11, 2026	12.31	12.46	12.13	12.28	12.28	-0.73%	277,951
Aug 10, 2026	12.33	12.54	11.90	12.37	12.37	-0.88%	368,685
Aug 7, 2026	11.85	12.72	11.80	12.48	12.48	5.76%	814,237
Aug 6, 2026	11.47	11.85	11.45	11.80	11.80	2.88%	407,919
Aug 5, 2026	11.64	11.64	11.33	11.47	11.47	-1.04%	212,507
Aug 4, 2026	11.53	11.67	11.43	11.59	11.59	0.96%	299,839
Aug 3, 2026	11.13	11.56	11.13	11.48	11.48	3.61%	354,105
Jul 31, 2026	11.09	11.32	11.07	11.19	11.08	-0.27%	218,498
Jul 30, 2026	11.31	11.35	10.97	11.22	11.11	0.09%	324,030
Jul 29, 2026	11.43	11.52	11.18	11.21	11.10	-2.94%	317,081
Jul 28, 2026	11.37	11.55	11.33	11.55	11.44	1.94%	363,644
Jul 27, 2026	11.00	11.40	11.00	11.33	11.22	3.85%	484,349
Jul 24, 2026	10.93	11.05	10.86	10.91	10.80	-0.27%	196,988
Jul 23, 2026	10.97	11.11	10.80	10.94	10.83	-0.64%	357,805
Jul 22, 2026	11.19	11.21	10.95	11.01	10.90	-0.99%	311,879
Jul 21, 2026	11.30	11.45	11.11	11.12	11.01	-1.16%	259,405
Jul 20, 2026	11.35	11.35	11.09	11.25	11.14	-0.62%	302,462
Jul 17, 2026	11.47	11.68	11.28	11.32	11.21	-2.58%	259,639
Jul 16, 2026	11.42	11.64	11.32	11.62	11.51	2.29%	225,442
Jul 15, 2026	11.35	11.60	11.33	11.36	11.25	-0.61%	281,412
Jul 14, 2026	11.47	11.60	11.36	11.43	11.32	-0.35%	234,018
Jul 13, 2026	11.68	11.83	11.44	11.47	11.36	-2.05%	183,401
Jul 10, 2026	11.53	11.77	11.52	11.71	11.59	2.18%	296,283
Jul 9, 2026	11.40	11.58	11.29	11.46	11.35	-0.17%	338,843
Jul 8, 2026	11.86	12.01	11.45	11.48	11.37	-0.61%	280,600
Jul 7, 2026	11.61	11.79	11.53	11.55	11.44	-0.60%	210,730
Jul 6, 2026	11.53	11.78	11.53	11.62	11.51	0.87%	284,178
Jul 2, 2026	11.79	11.84	11.51	11.52	11.41	-1.12%	246,608
Jul 1, 2026	11.70	11.99	11.60	11.76	11.54	1.64%	411,701
Jun 30, 2026	11.70	11.79	11.55	11.57	11.35	-1.36%	388,144
Jun 29, 2026	11.60	11.83	11.60	11.73	11.51	0.86%	347,063
Jun 26, 2026	11.48	11.73	11.44	11.63	11.41	1.66%	190,738
Jun 25, 2026	11.37	11.60	11.25	11.44	11.22	1.96%	282,844
Jun 24, 2026	11.39	11.61	11.16	11.22	11.01	-1.49%	258,742
Jun 23, 2026	11.31	11.49	11.23	11.39	11.17	0.71%	383,829
Jun 22, 2026	11.84	11.97	11.31	11.31	11.09	-4.15%	332,717
Jun 18, 2026	11.82	11.92	11.66	11.80	11.57	-0.08%	405,393
Jun 17, 2026	11.82	11.98	11.65	11.81	11.58	0.34%	276,017
Jun 16, 2026	11.70	11.94	11.68	11.77	11.55	0.68%	292,919
Jun 15, 2026	11.93	12.25	11.63	11.69	11.47	-2.26%	328,304
Jun 12, 2026	11.73	11.99	11.61	11.96	11.73	2.05%	271,868
Jun 11, 2026	11.80	11.93	11.69	11.72	11.50	-0.85%	263,827