MSC Income Fund, Inc. (MSIF)
NYSE: MSIF · Real-Time Price · USD
11.63
+0.19 (1.66%)
At close: Jun 26, 2026, 4:00 PM EDT
11.50
-0.13 (-1.12%)
After-hours: Jun 26, 2026, 7:00 PM EDT
MSC Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.48 | 11.73 | 11.44 | 11.63 | 11.63 | 1.66% | 186,509 |
| Jun 25, 2026 | 11.37 | 11.60 | 11.25 | 11.44 | 11.44 | 1.96% | 277,606 |
| Jun 24, 2026 | 11.39 | 11.61 | 11.16 | 11.22 | 11.22 | -1.49% | 256,903 |
| Jun 23, 2026 | 11.31 | 11.49 | 11.23 | 11.39 | 11.39 | 0.71% | 383,829 |
| Jun 22, 2026 | 11.84 | 11.97 | 11.31 | 11.31 | 11.31 | -4.15% | 323,005 |
| Jun 18, 2026 | 11.82 | 11.92 | 11.66 | 11.80 | 11.80 | -0.08% | 405,113 |
| Jun 17, 2026 | 11.82 | 11.98 | 11.65 | 11.81 | 11.81 | 0.34% | 271,762 |
| Jun 16, 2026 | 11.70 | 11.94 | 11.68 | 11.77 | 11.77 | 0.68% | 292,802 |
| Jun 15, 2026 | 11.93 | 12.25 | 11.63 | 11.69 | 11.69 | -2.26% | 326,241 |
| Jun 12, 2026 | 11.73 | 11.99 | 11.61 | 11.96 | 11.96 | 2.05% | 266,442 |
| Jun 11, 2026 | 11.80 | 11.93 | 11.69 | 11.72 | 11.72 | -0.85% | 261,697 |
| Jun 10, 2026 | 11.78 | 11.95 | 11.76 | 11.82 | 11.82 | 0.68% | 177,844 |
| Jun 9, 2026 | 11.78 | 11.99 | 11.64 | 11.74 | 11.74 | 0.26% | 214,945 |
| Jun 8, 2026 | 11.93 | 12.06 | 11.60 | 11.71 | 11.71 | -1.26% | 361,518 |
| Jun 5, 2026 | 12.06 | 12.15 | 11.79 | 11.86 | 11.86 | -1.66% | 201,658 |
| Jun 4, 2026 | 12.04 | 12.19 | 11.88 | 12.06 | 12.06 | 1.26% | 230,976 |
| Jun 3, 2026 | 12.01 | 12.11 | 11.85 | 11.91 | 11.91 | -1.57% | 278,050 |
| Jun 2, 2026 | 12.29 | 12.37 | 12.08 | 12.10 | 12.10 | -1.71% | 269,587 |
| Jun 1, 2026 | 12.25 | 12.55 | 12.22 | 12.31 | 12.31 | 0.74% | 234,983 |
| May 29, 2026 | 12.25 | 12.37 | 12.17 | 12.22 | 12.22 | 0.25% | 177,451 |
| May 28, 2026 | 12.09 | 12.26 | 12.09 | 12.19 | 12.19 | 0.91% | 242,941 |
| May 27, 2026 | 12.17 | 12.39 | 12.07 | 12.08 | 12.08 | -0.74% | 250,119 |
| May 26, 2026 | 11.85 | 12.21 | 11.85 | 12.17 | 12.17 | 3.14% | 394,852 |
| May 22, 2026 | 12.15 | 12.23 | 11.80 | 11.80 | 11.80 | -3.12% | 245,522 |
| May 21, 2026 | 11.89 | 12.22 | 11.79 | 12.18 | 12.18 | 2.18% | 360,925 |
| May 20, 2026 | 11.92 | 12.09 | 11.81 | 11.92 | 11.92 | -0.42% | 316,378 |
| May 19, 2026 | 11.95 | 12.27 | 11.88 | 11.97 | 11.97 | 0.34% | 340,982 |
| May 18, 2026 | 12.11 | 12.31 | 11.88 | 11.93 | 11.93 | -1.08% | 376,039 |
| May 15, 2026 | 12.19 | 12.30 | 11.98 | 12.06 | 12.06 | -0.58% | 215,134 |
| May 14, 2026 | 12.23 | 12.40 | 12.13 | 12.13 | 12.13 | -0.66% | 296,511 |
| May 13, 2026 | 12.41 | 12.76 | 12.21 | 12.21 | 12.21 | -1.61% | 254,843 |
| May 12, 2026 | 12.32 | 13.20 | 12.32 | 12.41 | 12.41 | 0.32% | 423,503 |
| May 11, 2026 | 12.79 | 12.97 | 12.35 | 12.37 | 12.37 | -3.74% | 379,731 |
| May 8, 2026 | 13.75 | 13.75 | 12.62 | 12.85 | 12.85 | -1.46% | 432,882 |
| May 7, 2026 | 12.92 | 13.05 | 12.75 | 13.04 | 13.04 | 0.31% | 352,450 |
| May 6, 2026 | 13.35 | 13.35 | 12.95 | 13.00 | 13.00 | -2.33% | 206,376 |
| May 5, 2026 | 13.33 | 13.34 | 12.95 | 13.31 | 13.31 | 0.83% | 171,146 |
| May 4, 2026 | 13.25 | 13.44 | 13.20 | 13.20 | 13.20 | -1.05% | 298,992 |
| May 1, 2026 | 12.99 | 13.34 | 12.96 | 13.34 | 13.34 | 3.33% | 279,587 |
| Apr 30, 2026 | 12.60 | 13.10 | 12.56 | 12.91 | 12.91 | 2.95% | 288,496 |
| Apr 29, 2026 | 12.50 | 12.77 | 12.45 | 12.54 | 12.54 | - | 197,297 |
| 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% | 264,570 |
| Apr 23, 2026 | 12.70 | 12.72 | 12.30 | 12.31 | 12.31 | -3.45% | 232,996 |
| Apr 22, 2026 | 12.88 | 13.07 | 12.73 | 12.75 | 12.75 | -0.16% | 188,860 |
| Apr 21, 2026 | 12.92 | 13.11 | 12.72 | 12.77 | 12.77 | -1.01% | 282,009 |
| Apr 20, 2026 | 13.00 | 13.17 | 12.84 | 12.90 | 12.90 | -1.75% | 232,310 |
| Apr 17, 2026 | 12.82 | 13.27 | 12.82 | 13.13 | 13.13 | 2.66% | 294,878 |
| 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% | 252,388 |
| Apr 13, 2026 | 12.18 | 12.38 | 12.06 | 12.34 | 12.34 | 1.40% | 270,857 |
| Apr 10, 2026 | 12.27 | 12.52 | 12.12 | 12.17 | 12.17 | -1.14% | 197,302 |
| Apr 9, 2026 | 12.43 | 12.45 | 12.20 | 12.31 | 12.31 | -0.89% | 283,086 |
| Apr 8, 2026 | 12.57 | 12.76 | 12.37 | 12.42 | 12.42 | 1.06% | 240,091 |
| Apr 7, 2026 | 12.46 | 12.51 | 12.17 | 12.29 | 12.29 | -1.76% | 230,268 |
| Apr 6, 2026 | 12.28 | 12.51 | 12.26 | 12.51 | 12.51 | 1.30% | 235,260 |
| Apr 2, 2026 | 12.17 | 12.35 | 11.94 | 12.35 | 12.35 | 1.15% | 253,276 |
| 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 | 2.78% | 289,673 |
| Mar 30, 2026 | 12.24 | 12.43 | 12.08 | 12.21 | 11.85 | -0.08% | 467,622 |
| 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 |