Skip to main content
MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
12.62
-0.03 (-0.24%)
At close: Mar 6, 2026, 4:00 PM EST
12.48
-0.14 (-1.11%)
After-hours: Mar 6, 2026, 7:29 PM EST

MSC Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6012.8712.5312.6212.62-0.24%385,719
Mar 5, 202612.7813.0212.6012.6512.65-1.56%400,339
Mar 4, 202612.7112.9412.4112.8512.850.71%420,021
Mar 3, 202612.4312.7912.4312.7612.761.11%417,107
Mar 2, 202612.2012.6512.2012.6212.622.27%425,047
Feb 27, 202612.4712.6712.2512.3412.34-1.28%450,930
Feb 26, 202612.5512.9012.4512.5012.50-0.24%369,300
Feb 25, 202612.3512.5312.2112.5312.531.95%313,854
Feb 24, 202612.2412.4212.1512.2912.290.41%403,197
Feb 23, 202612.3912.5812.1912.2412.24-1.37%474,410
Feb 20, 202612.6512.8412.3412.4112.41-1.90%437,658
Feb 19, 202612.7613.0012.5412.6512.65-0.86%349,219
Feb 18, 202612.8713.0112.7112.7612.76-1.01%359,311
Feb 17, 202612.9013.0912.7212.8912.89-0.77%327,053
Feb 13, 202612.9913.1312.8612.9912.99-0.15%342,701
Feb 12, 202612.9013.1912.9013.0113.010.85%410,378
Feb 11, 202613.0713.1412.8312.9012.90-1.07%582,120
Feb 10, 202613.2013.3813.0413.0413.04-1.06%344,615
Feb 9, 202613.1213.4713.1213.1813.180.61%452,778
Feb 6, 202612.9913.2312.9213.1013.101.39%443,690
Feb 5, 202612.5413.0412.4412.9212.921.33%667,881
Feb 4, 202612.7713.0912.6512.7512.75-0.16%678,605
Feb 3, 202612.9013.1812.6012.7712.77-1.54%779,764
Feb 2, 202613.0913.2412.7712.9712.97-2.04%887,810
Jan 30, 202613.6113.8613.1213.2413.24-3.15%379,369
Jan 29, 202613.4213.8513.4213.6713.671.71%288,772
Jan 28, 202613.3713.5713.3713.4413.440.30%235,954
Jan 27, 202613.3113.5513.3113.4013.400.60%190,847
Jan 26, 202613.3013.3812.9513.3213.320.99%341,422
Jan 23, 202613.3013.4013.1113.1913.19-0.68%142,791
Jan 22, 202613.3513.6913.0913.2813.28-0.38%152,480
Jan 21, 202613.4413.5313.1313.3313.33-0.97%214,874
Jan 20, 202613.0013.5212.9713.4613.462.91%267,640
Jan 16, 202613.4213.6813.0813.0813.08-3.04%241,027
Jan 15, 202613.3313.5913.3313.4913.490.97%216,348
Jan 14, 202613.2013.5013.1113.3613.361.91%179,252
Jan 13, 202613.2013.6013.0713.1113.11-0.30%225,345
Jan 12, 202613.1413.2712.9913.1513.15-0.08%163,854
Jan 9, 202613.1413.2812.9013.1613.160.23%177,265
Jan 8, 202612.8313.3212.8313.1313.131.39%239,138
Jan 7, 202613.2613.2912.8012.9512.95-2.34%227,698
Jan 6, 202613.6013.7513.2213.2613.26-2.64%200,120
Jan 5, 202613.4813.7913.4813.6213.621.19%158,758
Jan 2, 202613.3213.5313.1913.4613.462.44%155,213
Dec 31, 202512.9613.3012.9613.1413.14-1.35%199,688
Dec 30, 202513.5313.7413.3213.3212.96-2.13%296,121
Dec 29, 202513.4713.8513.4713.6113.24-0.22%223,442
Dec 26, 202513.6013.7413.4513.6413.270.29%195,773
Dec 24, 202513.2013.7013.2013.6013.233.03%121,195
Dec 23, 202513.3713.6813.1813.2012.84-2.00%279,765
Dec 22, 202513.2213.6413.2213.4713.111.97%176,043
Dec 19, 202513.0813.3513.0813.2112.850.53%263,905
Dec 18, 202513.1213.3913.0913.1412.780.08%209,360
Dec 17, 202513.4613.6013.1013.1312.78-2.23%237,846
Dec 16, 202513.3613.6513.3613.4313.07-0.07%251,130
Dec 15, 202513.6913.8313.3513.4413.08-1.68%256,274
Dec 12, 202513.9914.0913.6713.6713.30-2.50%151,016
Dec 11, 202514.2714.4613.9114.0213.64-1.41%183,543
Dec 10, 202514.3614.4614.2014.2213.84-0.63%221,124
Dec 9, 202513.8514.3513.8514.3113.921.63%179,558
Dec 8, 202514.0414.3013.9914.0813.700.50%200,700
Dec 5, 202514.1414.2514.0014.0113.63-1.27%153,661
Dec 4, 202514.0014.2714.0014.1913.810.92%204,363
Dec 3, 202513.9414.2013.9414.0613.680.57%193,946
Dec 2, 202513.8714.0713.8413.9813.601.23%185,580
Dec 1, 202514.0514.1013.7613.8113.44-2.88%224,263
Nov 28, 202513.7114.2213.7014.2213.843.27%101,443
Nov 26, 202514.0414.0713.7313.7713.40-1.85%229,327
Nov 25, 202513.8614.0813.7714.0313.650.79%222,179
Nov 24, 202513.5813.9913.5813.9213.542.50%157,662
Nov 21, 202513.5413.7413.3113.5813.21-0.07%296,347
Nov 20, 202513.6713.9913.4813.5913.22-244,480
Nov 19, 202513.8514.1713.5013.5913.22-1.24%374,845
Nov 18, 202513.5013.9213.4613.7613.392.23%376,864
Nov 17, 202513.3013.8513.1313.4613.102.51%599,304
Nov 14, 202512.2713.2012.1513.1312.788.33%376,012
Nov 13, 202512.1412.3712.0812.1211.79-0.90%246,956
Nov 12, 202512.1312.4012.1112.2311.901.24%292,646
Nov 11, 202511.8212.1811.8212.0811.751.77%300,231
Nov 10, 202512.0012.1111.7811.8711.55-0.59%287,194
Nov 7, 202511.8912.0711.8211.9411.62-0.17%270,574
Nov 6, 202512.2112.3511.8811.9611.64-2.29%374,233
Nov 5, 202512.4012.5012.2012.2411.91-1.29%423,307
Nov 4, 202512.5012.8212.2712.4012.06-1.90%469,429
Nov 3, 202512.7612.8412.5312.6412.30-0.94%374,434
Oct 31, 202512.6312.8312.5012.7612.420.16%392,505
Oct 30, 202512.5112.8812.5012.7412.400.63%613,593
Oct 29, 202512.8813.0512.5512.6612.32-2.99%758,292
Oct 28, 202513.4513.5013.0013.0512.70-3.62%469,436
Oct 27, 202513.5013.6413.3213.5413.170.89%300,999
Oct 24, 202513.3813.7013.2513.4213.060.60%107,935
Oct 23, 202513.3713.5013.2513.3412.98-0.07%109,414
Oct 22, 202513.5013.7013.1913.3512.99-0.15%185,584
Oct 21, 202513.0613.4913.0113.3713.011.83%154,565
Oct 20, 202513.0613.2012.8213.1312.780.84%144,931
Oct 17, 202513.0713.2512.9013.0212.67-0.31%256,434
Oct 16, 202513.2713.3813.0213.0612.71-1.80%140,716
Oct 15, 202513.2613.5313.2313.3012.940.61%107,139
Oct 14, 202513.0513.4013.0513.2212.860.15%140,940
Oct 13, 202512.9313.2912.9313.2012.842.56%86,367