MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
12.54
+0.11 (0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.31 | 12.71 | 12.31 | 12.54 | 12.54 | 0.88% | 201,337 |
| Apr 27, 2026 | 12.35 | 12.55 | 12.27 | 12.43 | 12.43 | 0.65% | 220,733 |
| Apr 24, 2026 | 12.34 | 12.62 | 12.11 | 12.35 | 12.35 | 0.32% | 249,791 |
| Apr 23, 2026 | 12.70 | 12.72 | 12.30 | 12.31 | 12.31 | -3.45% | 231,146 |
| Apr 22, 2026 | 12.88 | 13.07 | 12.73 | 12.75 | 12.75 | -0.16% | 176,950 |
| Apr 21, 2026 | 12.92 | 13.11 | 12.72 | 12.77 | 12.77 | -1.01% | 281,849 |
| Apr 20, 2026 | 13.00 | 13.17 | 12.84 | 12.90 | 12.90 | -1.75% | 232,090 |
| Apr 17, 2026 | 12.82 | 13.27 | 12.82 | 13.13 | 13.13 | 2.66% | 289,629 |
| Apr 16, 2026 | 12.89 | 12.94 | 12.70 | 12.79 | 12.79 | -0.78% | 279,076 |
| Apr 15, 2026 | 12.67 | 12.95 | 12.67 | 12.89 | 12.89 | 1.82% | 244,008 |
| Apr 14, 2026 | 12.35 | 12.70 | 12.35 | 12.66 | 12.66 | 2.59% | 243,604 |
| Apr 13, 2026 | 12.18 | 12.38 | 12.06 | 12.34 | 12.34 | 1.40% | 266,385 |
| Apr 10, 2026 | 12.27 | 12.52 | 12.12 | 12.17 | 12.17 | -1.14% | 196,363 |
| Apr 9, 2026 | 12.43 | 12.45 | 12.20 | 12.31 | 12.31 | -0.89% | 282,585 |
| Apr 8, 2026 | 12.57 | 12.76 | 12.37 | 12.42 | 12.42 | 1.06% | 240,080 |
| Apr 7, 2026 | 12.46 | 12.51 | 12.17 | 12.29 | 12.29 | -1.76% | 230,189 |
| Apr 6, 2026 | 12.28 | 12.51 | 12.26 | 12.51 | 12.51 | 1.30% | 230,954 |
| Apr 2, 2026 | 12.17 | 12.35 | 11.94 | 12.35 | 12.35 | 1.15% | 253,034 |
| Apr 1, 2026 | 12.46 | 12.46 | 12.07 | 12.21 | 12.21 | 0.25% | 291,874 |
| Mar 31, 2026 | 11.92 | 12.32 | 11.85 | 12.18 | 12.18 | -0.25% | 288,503 |
| Mar 30, 2026 | 12.24 | 12.43 | 12.08 | 12.21 | 11.85 | -0.08% | 467,619 |
| Mar 27, 2026 | 12.41 | 12.74 | 12.21 | 12.22 | 11.86 | -2.16% | 466,444 |
| Mar 26, 2026 | 13.00 | 13.31 | 12.46 | 12.49 | 12.12 | -4.66% | 554,863 |
| Mar 25, 2026 | 13.14 | 13.37 | 13.01 | 13.10 | 12.71 | -0.30% | 268,097 |
| Mar 24, 2026 | 13.17 | 13.33 | 13.03 | 13.14 | 12.75 | -0.83% | 393,114 |
| Mar 23, 2026 | 13.33 | 13.47 | 13.00 | 13.25 | 12.86 | 0.23% | 440,372 |
| Mar 20, 2026 | 13.45 | 13.48 | 13.15 | 13.22 | 12.83 | -1.86% | 1,602,359 |
| Mar 19, 2026 | 13.26 | 13.57 | 13.26 | 13.47 | 13.07 | 0.97% | 440,066 |
| Mar 18, 2026 | 13.15 | 13.46 | 13.15 | 13.34 | 12.95 | 1.75% | 454,085 |
| Mar 17, 2026 | 12.88 | 13.25 | 12.88 | 13.11 | 12.72 | 2.90% | 324,907 |
| Mar 16, 2026 | 12.63 | 13.05 | 12.63 | 12.74 | 12.36 | 2.33% | 574,070 |
| Mar 13, 2026 | 12.54 | 12.83 | 12.45 | 12.45 | 12.08 | -0.08% | 294,629 |
| Mar 12, 2026 | 12.70 | 12.83 | 12.44 | 12.46 | 12.09 | -2.43% | 292,532 |
| Mar 11, 2026 | 12.58 | 12.88 | 12.55 | 12.77 | 12.39 | 2.00% | 237,725 |
| Mar 10, 2026 | 12.56 | 12.76 | 12.46 | 12.52 | 12.15 | 0.08% | 305,282 |
| Mar 9, 2026 | 12.49 | 12.78 | 12.34 | 12.51 | 12.14 | -0.87% | 335,966 |
| Mar 6, 2026 | 12.60 | 12.87 | 12.53 | 12.62 | 12.25 | -0.24% | 385,759 |
| Mar 5, 2026 | 12.78 | 13.02 | 12.60 | 12.65 | 12.28 | -1.56% | 400,700 |
| Mar 4, 2026 | 12.71 | 12.94 | 12.41 | 12.85 | 12.47 | 0.71% | 424,057 |
| Mar 3, 2026 | 12.43 | 12.79 | 12.43 | 12.76 | 12.38 | 1.11% | 417,114 |
| Mar 2, 2026 | 12.20 | 12.65 | 12.20 | 12.62 | 12.25 | 2.27% | 425,075 |
| Feb 27, 2026 | 12.47 | 12.67 | 12.25 | 12.34 | 11.98 | -1.28% | 451,221 |
| Feb 26, 2026 | 12.55 | 12.90 | 12.45 | 12.50 | 12.13 | -0.24% | 371,252 |
| Feb 25, 2026 | 12.35 | 12.53 | 12.21 | 12.53 | 12.16 | 1.95% | 313,854 |
| Feb 24, 2026 | 12.24 | 12.42 | 12.15 | 12.29 | 11.93 | 0.41% | 403,199 |
| Feb 23, 2026 | 12.39 | 12.58 | 12.19 | 12.24 | 11.88 | -1.37% | 475,177 |
| Feb 20, 2026 | 12.65 | 12.84 | 12.34 | 12.41 | 12.04 | -1.90% | 437,683 |
| Feb 19, 2026 | 12.76 | 13.00 | 12.54 | 12.65 | 12.28 | -0.86% | 349,219 |
| Feb 18, 2026 | 12.87 | 13.01 | 12.71 | 12.76 | 12.38 | -1.01% | 359,412 |
| Feb 17, 2026 | 12.90 | 13.09 | 12.72 | 12.89 | 12.51 | -0.77% | 327,053 |
| Feb 13, 2026 | 12.99 | 13.13 | 12.86 | 12.99 | 12.61 | -0.15% | 342,701 |
| Feb 12, 2026 | 12.90 | 13.19 | 12.90 | 13.01 | 12.63 | 0.85% | 410,378 |
| Feb 11, 2026 | 13.07 | 13.14 | 12.83 | 12.90 | 12.52 | -1.07% | 582,120 |
| Feb 10, 2026 | 13.20 | 13.38 | 13.04 | 13.04 | 12.66 | -1.06% | 344,631 |
| Feb 9, 2026 | 13.12 | 13.47 | 13.12 | 13.18 | 12.79 | 0.61% | 455,777 |
| Feb 6, 2026 | 12.99 | 13.23 | 12.92 | 13.10 | 12.71 | 1.39% | 451,691 |
| Feb 5, 2026 | 12.54 | 13.04 | 12.44 | 12.92 | 12.54 | 1.33% | 667,882 |
| Feb 4, 2026 | 12.77 | 13.09 | 12.65 | 12.75 | 12.37 | -0.16% | 678,613 |
| Feb 3, 2026 | 12.90 | 13.18 | 12.60 | 12.77 | 12.39 | -1.54% | 807,726 |
| Feb 2, 2026 | 13.09 | 13.24 | 12.77 | 12.97 | 12.59 | -2.04% | 888,020 |
| Jan 30, 2026 | 13.61 | 13.86 | 13.12 | 13.24 | 12.85 | -3.15% | 379,369 |
| Jan 29, 2026 | 13.42 | 13.85 | 13.42 | 13.67 | 13.27 | 1.71% | 288,772 |
| Jan 28, 2026 | 13.37 | 13.57 | 13.37 | 13.44 | 13.04 | 0.30% | 235,955 |
| Jan 27, 2026 | 13.31 | 13.55 | 13.31 | 13.40 | 13.00 | 0.60% | 203,156 |
| Jan 26, 2026 | 13.30 | 13.38 | 12.95 | 13.32 | 12.93 | 0.99% | 341,454 |
| Jan 23, 2026 | 13.30 | 13.40 | 13.11 | 13.19 | 12.80 | -0.68% | 142,794 |
| Jan 22, 2026 | 13.35 | 13.69 | 13.09 | 13.28 | 12.89 | -0.38% | 152,653 |
| Jan 21, 2026 | 13.44 | 13.53 | 13.13 | 13.33 | 12.94 | -0.97% | 214,876 |
| Jan 20, 2026 | 13.00 | 13.52 | 12.97 | 13.46 | 13.06 | 2.91% | 267,680 |
| Jan 16, 2026 | 13.42 | 13.68 | 13.08 | 13.08 | 12.69 | -3.04% | 241,802 |
| Jan 15, 2026 | 13.33 | 13.59 | 13.33 | 13.49 | 13.09 | 0.97% | 216,880 |
| Jan 14, 2026 | 13.20 | 13.50 | 13.11 | 13.36 | 12.97 | 1.91% | 179,252 |
| Jan 13, 2026 | 13.20 | 13.60 | 13.07 | 13.11 | 12.72 | -0.30% | 230,991 |
| Jan 12, 2026 | 13.14 | 13.27 | 12.99 | 13.15 | 12.76 | -0.08% | 163,857 |
| Jan 9, 2026 | 13.14 | 13.28 | 12.90 | 13.16 | 12.77 | 0.23% | 177,286 |
| Jan 8, 2026 | 12.83 | 13.32 | 12.83 | 13.13 | 12.74 | 1.39% | 239,138 |
| Jan 7, 2026 | 13.26 | 13.29 | 12.80 | 12.95 | 12.57 | -2.34% | 230,122 |
| Jan 6, 2026 | 13.60 | 13.75 | 13.22 | 13.26 | 12.87 | -2.64% | 200,132 |
| Jan 5, 2026 | 13.48 | 13.79 | 13.48 | 13.62 | 13.22 | 1.19% | 158,758 |
| Jan 2, 2026 | 13.32 | 13.53 | 13.19 | 13.46 | 13.06 | 2.44% | 155,214 |
| Dec 31, 2025 | 12.96 | 13.30 | 12.96 | 13.14 | 12.75 | -1.35% | 202,652 |
| Dec 30, 2025 | 13.53 | 13.74 | 13.32 | 13.32 | 12.58 | -2.13% | 299,086 |
| Dec 29, 2025 | 13.47 | 13.85 | 13.47 | 13.61 | 12.85 | -0.22% | 223,442 |
| Dec 26, 2025 | 13.60 | 13.74 | 13.45 | 13.64 | 12.88 | 0.29% | 195,773 |
| Dec 24, 2025 | 13.20 | 13.70 | 13.20 | 13.60 | 12.84 | 3.03% | 121,195 |
| Dec 23, 2025 | 13.37 | 13.68 | 13.18 | 13.20 | 12.46 | -2.00% | 279,765 |
| Dec 22, 2025 | 13.22 | 13.64 | 13.22 | 13.47 | 12.72 | 1.97% | 176,043 |
| Dec 19, 2025 | 13.08 | 13.35 | 13.08 | 13.21 | 12.47 | 0.53% | 263,905 |
| Dec 18, 2025 | 13.12 | 13.39 | 13.09 | 13.14 | 12.41 | 0.08% | 209,360 |
| Dec 17, 2025 | 13.46 | 13.60 | 13.10 | 13.13 | 12.40 | -2.23% | 237,846 |
| Dec 16, 2025 | 13.36 | 13.65 | 13.36 | 13.43 | 12.68 | -0.07% | 251,130 |
| Dec 15, 2025 | 13.69 | 13.83 | 13.35 | 13.44 | 12.69 | -1.68% | 256,274 |
| Dec 12, 2025 | 13.99 | 14.09 | 13.67 | 13.67 | 12.91 | -2.50% | 151,016 |
| Dec 11, 2025 | 14.27 | 14.46 | 13.91 | 14.02 | 13.24 | -1.41% | 183,543 |
| Dec 10, 2025 | 14.36 | 14.46 | 14.20 | 14.22 | 13.43 | -0.63% | 221,124 |
| Dec 9, 2025 | 13.85 | 14.35 | 13.85 | 14.31 | 13.51 | 1.63% | 179,558 |
| Dec 8, 2025 | 14.04 | 14.30 | 13.99 | 14.08 | 13.30 | 0.50% | 200,700 |
| Dec 5, 2025 | 14.14 | 14.25 | 14.00 | 14.01 | 13.23 | -1.27% | 153,661 |
| Dec 4, 2025 | 14.00 | 14.27 | 14.00 | 14.19 | 13.40 | 0.92% | 204,363 |
| Dec 3, 2025 | 13.94 | 14.20 | 13.94 | 14.06 | 13.28 | 0.57% | 193,946 |