Skip to main content
MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
14.01
-0.18 (-1.27%)
At close: Dec 5, 2025, 4:00 PM EST
14.08
+0.07 (0.50%)
After-hours: Dec 5, 2025, 7:00 PM EST

MSC Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1414.2514.0014.0114.01-1.27%153,661
Dec 4, 202514.0014.2714.0014.1914.190.92%204,343
Dec 3, 202513.9414.2013.9414.0614.060.57%190,375
Dec 2, 202513.8714.0713.8413.9813.981.23%182,014
Dec 1, 202514.0514.1013.7613.8113.81-2.88%224,013
Nov 28, 202513.7114.2213.7014.2214.223.27%101,443
Nov 26, 202514.0414.0713.7313.7713.77-1.85%229,327
Nov 25, 202513.8614.0813.7714.0314.030.79%222,179
Nov 24, 202513.5813.9913.5813.9213.922.50%157,662
Nov 21, 202513.5413.7413.3113.5813.58-0.07%296,347
Nov 20, 202513.6713.9913.4813.5913.59-244,480
Nov 19, 202513.8514.1713.5013.5913.59-1.24%374,845
Nov 18, 202513.5013.9213.4613.7613.762.23%376,864
Nov 17, 202513.3013.8513.1313.4613.462.51%599,304
Nov 14, 202512.2713.2012.1513.1313.138.33%376,012
Nov 13, 202512.1412.3712.0812.1212.12-0.90%246,956
Nov 12, 202512.1312.4012.1112.2312.231.24%292,646
Nov 11, 202511.8212.1811.8212.0812.081.77%300,231
Nov 10, 202512.0012.1111.7811.8711.87-0.59%287,194
Nov 7, 202511.8912.0711.8211.9411.94-0.17%270,574
Nov 6, 202512.2112.3511.8811.9611.96-2.29%374,233
Nov 5, 202512.4012.5012.2012.2412.24-1.29%423,307
Nov 4, 202512.5012.8212.2712.4012.40-1.90%469,429
Nov 3, 202512.7612.8412.5312.6412.64-0.94%374,434
Oct 31, 202512.6312.8312.5012.7612.760.16%392,505
Oct 30, 202512.5112.8812.5012.7412.740.63%613,593
Oct 29, 202512.8813.0512.5512.6612.66-2.99%758,292
Oct 28, 202513.4513.5013.0013.0513.05-3.62%469,436
Oct 27, 202513.5013.6413.3213.5413.540.89%300,999
Oct 24, 202513.3813.7013.2513.4213.420.60%107,935
Oct 23, 202513.3713.5013.2513.3413.34-0.07%109,414
Oct 22, 202513.5013.7013.1913.3513.35-0.15%185,584
Oct 21, 202513.0613.4913.0113.3713.371.83%154,565
Oct 20, 202513.0613.2012.8213.1313.130.84%144,931
Oct 17, 202513.0713.2512.9013.0213.02-0.31%256,434
Oct 16, 202513.2713.3813.0213.0613.06-1.80%140,716
Oct 15, 202513.2613.5313.2313.3013.300.61%107,139
Oct 14, 202513.0513.4013.0513.2213.220.15%140,940
Oct 13, 202512.9313.2912.9313.2013.202.56%86,367
Oct 10, 202513.2013.2612.7112.8712.87-1.83%154,980
Oct 9, 202513.0813.2612.8713.1113.110.46%216,772
Oct 8, 202513.3613.5013.0213.0513.05-2.17%128,053
Oct 7, 202513.6613.7013.2113.3413.34-2.56%172,859
Oct 6, 202513.6313.7813.3013.6913.693.01%170,559
Oct 3, 202513.3413.4513.2013.2913.290.76%130,886
Oct 2, 202512.9913.3112.9813.1913.192.09%127,054
Oct 1, 202513.1113.2812.9112.9212.92-1.60%173,680
Sep 30, 202513.1613.2712.9813.1313.13-2.23%210,449
Sep 29, 202513.7013.7213.4313.4313.07-0.52%156,303
Sep 26, 202513.6413.7113.4013.5013.14-1.10%163,001
Sep 25, 202513.5513.8513.5513.6513.280.59%165,467
Sep 24, 202513.7213.8413.5513.5713.21-0.95%182,643
Sep 23, 202513.9614.0513.7013.7013.33-1.72%119,541
Sep 22, 202514.1014.1713.8513.9413.57-1.55%183,726
Sep 19, 202514.1814.2814.0814.1613.78-201,368
Sep 18, 202514.0414.1614.0014.1613.781.36%124,810
Sep 17, 202514.0414.2513.9513.9713.60-0.50%121,916
Sep 16, 202513.8314.0413.8314.0413.661.30%158,420
Sep 15, 202514.1514.2913.8313.8613.49-1.77%201,104
Sep 12, 202514.2514.3514.1014.1113.73-1.60%111,693
Sep 11, 202513.7114.3413.7114.3413.964.60%169,455
Sep 10, 202513.9114.0513.7013.7113.34-1.79%199,676
Sep 9, 202513.9514.0713.8813.9613.590.14%124,853
Sep 8, 202513.9914.0413.8113.9413.57-0.36%167,901
Sep 5, 202514.1014.1213.9513.9913.61-0.36%166,261
Sep 4, 202514.0014.1213.9914.0413.660.14%130,363
Sep 3, 202513.9414.0913.9114.0213.640.79%169,937
Sep 2, 202514.0714.2413.8513.9113.54-1.83%163,462
Aug 29, 202513.9514.1913.9114.1713.791.36%156,787
Aug 28, 202514.0514.0613.9113.9813.61-0.29%145,467
Aug 27, 202514.0314.1413.9614.0213.64-0.50%184,978
Aug 26, 202514.0014.2013.8814.0913.71-0.07%181,723
Aug 25, 202514.1814.2613.8214.1013.72-0.63%213,545
Aug 22, 202514.2014.5514.1314.1913.81-0.14%174,062
Aug 21, 202514.0814.2614.0514.2113.830.35%145,824
Aug 20, 202514.1414.2814.0214.1613.78-0.07%170,652
Aug 19, 202514.3614.4914.1414.1713.79-1.12%140,575
Aug 18, 202514.1914.5014.1914.3313.950.63%170,521
Aug 15, 202514.3614.5914.1714.2413.86-1.32%185,254
Aug 14, 202514.2514.5213.9914.4314.040.42%235,504
Aug 13, 202514.6514.7314.1414.3713.98-0.76%234,658
Aug 12, 202514.3114.7213.9214.4814.090.63%326,881
Aug 11, 202514.8915.1414.2914.3914.00-3.29%207,137
Aug 8, 202514.2514.9514.2014.8814.483.69%308,291
Aug 7, 202514.5014.6814.2514.3513.97-2.58%196,989
Aug 6, 202514.9415.1014.6514.7314.34-0.74%148,145
Aug 5, 202514.9515.2114.7814.8414.44-1.20%162,438
Aug 4, 202514.8615.1814.5115.0214.621.08%244,064
Aug 1, 202515.1715.3514.6414.8614.46-3.00%338,838
Jul 31, 202515.3215.7815.2515.3214.91-0.52%128,729
Jul 30, 202515.6116.0015.3815.4014.99-4.17%236,564
Jul 29, 202516.1516.2015.8416.0715.64-0.80%49,118
Jul 28, 202516.5616.6415.8916.2015.77-2.17%119,413
Jul 25, 202516.6516.7616.4916.5616.12-0.12%39,696
Jul 24, 202516.6116.6916.5416.5816.14-0.42%21,434
Jul 23, 202516.6516.8516.5516.6516.20-0.24%37,496
Jul 22, 202516.6316.7516.6016.6916.240.18%20,475
Jul 21, 202516.7116.8716.4216.6616.211.15%78,326
Jul 18, 202516.4516.5816.3116.4716.03-45,969
Jul 17, 202516.4016.7016.2216.4716.030.18%55,310