MSC Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.49	12.62	12.40	12.51	12.51	0.16%	133,032
Nov 10, 2026	12.41	12.58	12.23	12.49	12.49	-0.24%	239,030
Nov 9, 2026	12.65	12.65	12.36	12.52	12.52	-0.08%	221,575
Nov 6, 2026	12.35	12.65	12.24	12.53	12.53	2.29%	250,208
Nov 5, 2026	12.58	12.59	12.02	12.25	12.25	-0.73%	188,870
Nov 4, 2026	12.22	12.37	12.06	12.34	12.34	3.26%	188,582
Nov 3, 2026	11.93	12.02	11.83	11.95	11.95	0.17%	183,207
Nov 2, 2026	11.75	12.01	11.75	11.93	11.93	1.45%	121,431
Oct 30, 2026	11.98	12.05	11.76	11.87	11.76	-0.67%	150,740
Oct 29, 2026	11.77	12.01	11.77	11.95	11.84	1.44%	134,274
Oct 28, 2026	11.70	11.83	11.62	11.78	11.67	0.43%	156,151
Oct 27, 2026	11.66	11.84	11.56	11.73	11.62	2.53%	186,730
Oct 26, 2026	11.58	11.73	11.42	11.44	11.33	-0.87%	164,708
Oct 23, 2026	11.72	11.76	11.51	11.54	11.43	-1.54%	105,033
Oct 22, 2026	11.48	11.77	11.25	11.72	11.61	2.36%	154,883
Oct 21, 2026	11.46	11.58	11.41	11.45	11.34	-0.17%	129,744
Oct 20, 2026	11.57	11.80	11.45	11.47	11.36	-0.09%	128,101
Oct 19, 2026	11.73	12.00	11.43	11.48	11.37	-1.54%	156,962
Oct 16, 2026	11.78	11.97	11.66	11.66	11.55	-1.10%	126,285
Oct 15, 2026	11.71	11.86	11.62	11.79	11.68	1.73%	131,415
Oct 14, 2026	11.81	11.81	11.58	11.59	11.48	-2.03%	117,035
Oct 13, 2026	11.91	12.00	11.76	11.83	11.72	-0.34%	191,169
Oct 12, 2026	11.70	11.89	11.70	11.87	11.76	1.02%	150,125
Oct 9, 2026	11.90	11.95	11.73	11.75	11.64	-0.25%	212,684
Oct 8, 2026	11.55	11.90	11.55	11.78	11.67	1.38%	245,093
Oct 7, 2026	11.60	11.72	11.40	11.62	11.51	-0.94%	234,926
Oct 6, 2026	11.69	11.76	11.64	11.73	11.62	0.34%	176,851
Oct 5, 2026	11.81	11.97	11.66	11.69	11.58	-0.26%	189,877
Oct 2, 2026	11.97	12.04	11.71	11.72	11.61	-1.68%	168,345
Oct 1, 2026	11.83	12.04	11.74	12.03	11.81	2.21%	228,094
Sep 30, 2026	12.14	12.29	11.75	11.77	11.55	-2.40%	234,948
Sep 29, 2026	12.14	12.31	11.97	12.06	11.84	-0.17%	195,272
Sep 28, 2026	12.19	12.46	12.04	12.08	11.86	-1.15%	154,345
Sep 25, 2026	12.22	12.37	12.13	12.22	12.00	0.41%	150,039
Sep 24, 2026	12.35	12.53	12.15	12.17	11.95	-1.93%	240,847
Sep 23, 2026	12.58	12.71	12.33	12.41	12.18	-1.51%	136,693
Sep 22, 2026	12.61	12.70	12.50	12.60	12.37	0.24%	170,093
Sep 21, 2026	12.52	12.63	12.46	12.57	12.34	1.05%	98,008
Sep 18, 2026	12.53	12.57	12.38	12.44	12.21	-1.50%	192,385
Sep 17, 2026	12.52	12.75	12.51	12.63	12.40	2.27%	177,205
Sep 16, 2026	12.26	12.49	12.25	12.35	12.12	0.57%	200,057
Sep 15, 2026	12.44	12.48	12.26	12.31	12.05	-0.73%	190,120
Sep 14, 2026	12.49	12.62	12.32	12.40	12.14	-0.72%	151,738
Sep 11, 2026	12.48	12.57	12.30	12.49	12.23	0.73%	250,456
Sep 10, 2026	12.48	12.72	12.36	12.40	12.14	-0.88%	198,183
Sep 9, 2026	12.53	12.61	12.41	12.51	12.25	-0.40%	237,592
Sep 8, 2026	12.64	12.78	12.56	12.56	12.30	-0.71%	181,612
Sep 4, 2026	12.50	12.70	12.50	12.65	12.39	0.48%	109,601
Sep 3, 2026	12.63	12.70	12.38	12.59	12.33	0.24%	192,109
Sep 2, 2026	12.61	12.67	12.51	12.56	12.30	0.48%	234,985