MSC Income Fund, Inc. Common Stock (MSIF)

Last Price12.53

Change+0.28 (2.29%)

NYSE · Last Trade: Nov 8th, 2:18 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For MSC Income Fund, Inc. Common Stock (MSIF)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	12.35	12.65	12.24	12.53	250,208	12.53
11/05/2026	12.58	12.58	12.02	12.25	188,870	12.25
11/04/2026	12.22	12.37	12.06	12.34	188,581	12.34
11/03/2026	11.93	12.02	11.83	11.95	183,200	11.95
11/02/2026	11.75	12.01	11.75	11.93	121,429	11.93
10/30/2026	11.98	12.05	11.76	11.87	150,741	11.76
10/29/2026	11.77	12.01	11.77	11.95	134,275	11.84
10/28/2026	11.70	11.82	11.62	11.78	156,152	11.67
10/27/2026	11.66	11.84	11.56	11.73	186,728	11.62
10/26/2026	11.58	11.73	11.42	11.44	164,707	11.33
10/23/2026	11.72	11.76	11.51	11.54	105,033	11.43
10/22/2026	11.48	11.77	11.25	11.72	154,882	11.61
10/21/2026	11.46	11.57	11.41	11.45	129,743	11.34
10/20/2026	11.57	11.80	11.45	11.47	128,099	11.36
10/19/2026	11.73	12.00	11.43	11.48	156,962	11.37
10/16/2026	11.78	11.97	11.66	11.66	126,286	11.55
10/15/2026	11.71	11.86	11.62	11.79	131,413	11.68
10/14/2026	11.81	11.81	11.58	11.59	117,033	11.48
10/13/2026	11.91	12.00	11.76	11.83	191,184	11.72
10/12/2026	11.70	11.89	11.70	11.87	150,124	11.76
10/09/2026	11.90	11.95	11.73	11.75	212,685	11.64
10/08/2026	11.55	11.89	11.55	11.78	245,089	11.67
10/07/2026	11.60	11.72	11.40	11.62	234,926	11.51
10/06/2026	11.69	11.76	11.64	11.73	176,850	11.62
10/05/2026	11.81	11.97	11.66	11.69	189,875	11.58
10/02/2026	11.97	12.04	11.71	11.72	168,346	11.61
10/01/2026	11.83	12.04	11.74	12.03	228,084	11.81
9/30/2026	12.14	12.29	11.75	11.77	234,947	11.55
9/29/2026	12.14	12.31	11.97	12.06	195,230	11.84
9/28/2026	12.19	12.46	12.04	12.08	154,344	11.86
9/25/2026	12.22	12.37	12.13	12.22	150,040	12.00
9/24/2026	12.35	12.53	12.15	12.17	240,846	11.95
9/23/2026	12.58	12.71	12.33	12.41	136,691	12.18
9/22/2026	12.61	12.70	12.50	12.60	170,090	12.37
9/21/2026	12.52	12.63	12.46	12.57	98,007	12.34
9/18/2026	12.53	12.56	12.38	12.44	192,386	12.21
9/17/2026	12.52	12.75	12.51	12.63	177,202	12.40
9/16/2026	12.26	12.49	12.25	12.35	200,054	12.12
9/15/2026	12.44	12.48	12.26	12.31	190,117	12.05
9/14/2026	12.49	12.62	12.32	12.40	151,735	12.14
9/11/2026	12.48	12.57	12.30	12.49	250,457	12.23
9/10/2026	12.48	12.72	12.36	12.40	198,181	12.14
9/09/2026	12.53	12.61	12.41	12.51	237,593	12.25
9/08/2026	12.64	12.78	12.56	12.56	181,610	12.30
9/04/2026	12.50	12.70	12.50	12.65	109,603	12.39
9/03/2026	12.63	12.70	12.38	12.59	194,425	12.33
9/02/2026	12.61	12.67	12.51	12.56	234,983	12.30
9/01/2026	12.83	12.97	12.61	12.61	298,886	12.24
8/31/2026	12.63	13.02	12.63	12.89	225,105	12.51
8/28/2026	12.71	12.83	12.62	12.65	125,215	12.28
8/27/2026	12.67	12.84	12.58	12.69	260,088	12.32
8/26/2026	12.68	12.83	12.62	12.68	196,083	12.31
8/25/2026	12.77	12.79	12.62	12.71	233,166	12.34
8/24/2026	12.73	12.88	12.61	12.80	201,147	12.43
8/21/2026	12.77	12.94	12.60	12.77	190,904	12.40
8/20/2026	12.60	12.72	12.44	12.72	252,689	12.35
8/19/2026	12.42	12.75	12.39	12.59	288,674	12.22
8/18/2026	12.26	12.51	12.22	12.42	189,881	12.06
8/17/2026	12.37	12.46	12.11	12.21	250,079	11.85
8/14/2026	12.40	12.50	12.26	12.44	206,016	12.08
8/13/2026	12.46	12.61	12.29	12.43	221,761	12.07
8/12/2026	12.50	12.69	12.22	12.34	211,841	11.98
8/11/2026	12.31	12.46	12.13	12.28	277,973	11.92
8/10/2026	12.33	12.54	11.90	12.37	368,734	12.01