MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
11.47
-0.24 (-2.05%)
At close: Jul 13, 2026, 4:00 PM EDT
11.50
+0.03 (0.26%)
After-hours: Jul 13, 2026, 7:29 PM EDT
MSC Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 11.68 | 11.83 | 11.44 | 11.47 | 11.47 | -2.05% | 180,392 |
| Jul 10, 2026 | 11.53 | 11.77 | 11.52 | 11.71 | 11.71 | 2.18% | 296,283 |
| Jul 9, 2026 | 11.40 | 11.58 | 11.29 | 11.46 | 11.46 | -0.17% | 338,843 |
| Jul 8, 2026 | 11.86 | 12.01 | 11.45 | 11.48 | 11.48 | -0.61% | 280,600 |
| Jul 7, 2026 | 11.61 | 11.79 | 11.53 | 11.55 | 11.55 | -0.60% | 210,730 |
| Jul 6, 2026 | 11.53 | 11.78 | 11.53 | 11.62 | 11.62 | 0.87% | 284,178 |
| Jul 2, 2026 | 11.79 | 11.84 | 11.51 | 11.52 | 11.52 | -1.12% | 246,606 |
| Jul 1, 2026 | 11.70 | 11.99 | 11.60 | 11.76 | 11.65 | 1.64% | 410,003 |
| Jun 30, 2026 | 11.70 | 11.79 | 11.55 | 11.57 | 11.46 | -1.36% | 388,144 |
| Jun 29, 2026 | 11.60 | 11.83 | 11.60 | 11.73 | 11.62 | 0.86% | 347,063 |
| Jun 26, 2026 | 11.48 | 11.73 | 11.44 | 11.63 | 11.52 | 1.66% | 190,738 |
| Jun 25, 2026 | 11.37 | 11.60 | 11.25 | 11.44 | 11.33 | 1.96% | 282,844 |
| Jun 24, 2026 | 11.39 | 11.61 | 11.16 | 11.22 | 11.12 | -1.49% | 258,742 |
| Jun 23, 2026 | 11.31 | 11.49 | 11.23 | 11.39 | 11.28 | 0.71% | 383,829 |
| Jun 22, 2026 | 11.84 | 11.97 | 11.31 | 11.31 | 11.20 | -4.15% | 332,717 |
| Jun 18, 2026 | 11.82 | 11.92 | 11.66 | 11.80 | 11.69 | -0.08% | 405,393 |
| Jun 17, 2026 | 11.82 | 11.98 | 11.65 | 11.81 | 11.70 | 0.34% | 276,017 |
| Jun 16, 2026 | 11.70 | 11.94 | 11.68 | 11.77 | 11.66 | 0.68% | 292,919 |
| Jun 15, 2026 | 11.93 | 12.25 | 11.63 | 11.69 | 11.58 | -2.26% | 328,304 |
| Jun 12, 2026 | 11.73 | 11.99 | 11.61 | 11.96 | 11.85 | 2.05% | 271,868 |
| Jun 11, 2026 | 11.80 | 11.93 | 11.69 | 11.72 | 11.61 | -0.85% | 263,827 |
| Jun 10, 2026 | 11.78 | 11.95 | 11.76 | 11.82 | 11.71 | 0.68% | 177,844 |
| Jun 9, 2026 | 11.78 | 11.99 | 11.64 | 11.74 | 11.63 | 0.26% | 232,418 |
| Jun 8, 2026 | 11.93 | 12.06 | 11.60 | 11.71 | 11.60 | -1.26% | 362,607 |
| Jun 5, 2026 | 12.06 | 12.15 | 11.79 | 11.86 | 11.75 | -1.66% | 214,784 |
| Jun 4, 2026 | 12.04 | 12.19 | 11.88 | 12.06 | 11.95 | 1.26% | 233,446 |
| Jun 3, 2026 | 12.01 | 12.11 | 11.85 | 11.91 | 11.80 | -1.57% | 279,715 |
| Jun 2, 2026 | 12.29 | 12.37 | 12.08 | 12.10 | 11.99 | -1.71% | 273,141 |
| Jun 1, 2026 | 12.25 | 12.55 | 12.22 | 12.31 | 12.19 | 0.74% | 234,983 |
| May 29, 2026 | 12.25 | 12.37 | 12.17 | 12.22 | 12.11 | 0.25% | 177,755 |
| May 28, 2026 | 12.09 | 12.26 | 12.09 | 12.19 | 12.08 | 0.91% | 243,716 |
| May 27, 2026 | 12.17 | 12.39 | 12.07 | 12.08 | 11.97 | -0.74% | 251,499 |
| May 26, 2026 | 11.85 | 12.21 | 11.85 | 12.17 | 12.06 | 3.14% | 405,862 |
| May 22, 2026 | 12.15 | 12.23 | 11.80 | 11.80 | 11.69 | -3.12% | 248,864 |
| May 21, 2026 | 11.89 | 12.22 | 11.79 | 12.18 | 12.07 | 2.18% | 374,093 |
| May 20, 2026 | 11.92 | 12.09 | 11.81 | 11.92 | 11.81 | -0.42% | 320,923 |
| May 19, 2026 | 11.95 | 12.27 | 11.88 | 11.97 | 11.86 | 0.34% | 356,288 |
| May 18, 2026 | 12.11 | 12.31 | 11.88 | 11.93 | 11.82 | -1.08% | 420,372 |
| May 15, 2026 | 12.19 | 12.30 | 11.98 | 12.06 | 11.95 | -0.58% | 215,134 |
| May 14, 2026 | 12.23 | 12.40 | 12.13 | 12.13 | 12.02 | -0.66% | 296,511 |
| May 13, 2026 | 12.41 | 12.76 | 12.21 | 12.21 | 12.10 | -1.61% | 254,843 |
| May 12, 2026 | 12.32 | 13.20 | 12.32 | 12.41 | 12.29 | 0.32% | 423,503 |
| May 11, 2026 | 12.79 | 12.97 | 12.35 | 12.37 | 12.25 | -3.74% | 379,731 |
| May 8, 2026 | 13.75 | 13.75 | 12.62 | 12.85 | 12.73 | -1.46% | 432,882 |
| May 7, 2026 | 12.92 | 13.05 | 12.75 | 13.04 | 12.92 | 0.31% | 352,450 |
| May 6, 2026 | 13.35 | 13.35 | 12.95 | 13.00 | 12.88 | -2.33% | 206,376 |
| May 5, 2026 | 13.33 | 13.34 | 12.95 | 13.31 | 13.19 | 0.83% | 171,146 |
| May 4, 2026 | 13.25 | 13.44 | 13.20 | 13.20 | 13.08 | -1.05% | 298,992 |
| May 1, 2026 | 12.99 | 13.34 | 12.96 | 13.34 | 13.22 | 3.33% | 279,587 |
| Apr 30, 2026 | 12.60 | 13.10 | 12.56 | 12.91 | 12.79 | 2.95% | 288,496 |