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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.14 | 14.25 | 14.00 | 14.01 | 14.01 | -1.27% | 153,661 |
| Dec 4, 2025 | 14.00 | 14.27 | 14.00 | 14.19 | 14.19 | 0.92% | 204,343 |
| Dec 3, 2025 | 13.94 | 14.20 | 13.94 | 14.06 | 14.06 | 0.57% | 190,375 |
| Dec 2, 2025 | 13.87 | 14.07 | 13.84 | 13.98 | 13.98 | 1.23% | 182,014 |
| Dec 1, 2025 | 14.05 | 14.10 | 13.76 | 13.81 | 13.81 | -2.88% | 224,013 |
| Nov 28, 2025 | 13.71 | 14.22 | 13.70 | 14.22 | 14.22 | 3.27% | 101,443 |
| Nov 26, 2025 | 14.04 | 14.07 | 13.73 | 13.77 | 13.77 | -1.85% | 229,327 |
| Nov 25, 2025 | 13.86 | 14.08 | 13.77 | 14.03 | 14.03 | 0.79% | 222,179 |
| Nov 24, 2025 | 13.58 | 13.99 | 13.58 | 13.92 | 13.92 | 2.50% | 157,662 |
| Nov 21, 2025 | 13.54 | 13.74 | 13.31 | 13.58 | 13.58 | -0.07% | 296,347 |
| Nov 20, 2025 | 13.67 | 13.99 | 13.48 | 13.59 | 13.59 | - | 244,480 |
| Nov 19, 2025 | 13.85 | 14.17 | 13.50 | 13.59 | 13.59 | -1.24% | 374,845 |
| Nov 18, 2025 | 13.50 | 13.92 | 13.46 | 13.76 | 13.76 | 2.23% | 376,864 |
| Nov 17, 2025 | 13.30 | 13.85 | 13.13 | 13.46 | 13.46 | 2.51% | 599,304 |
| Nov 14, 2025 | 12.27 | 13.20 | 12.15 | 13.13 | 13.13 | 8.33% | 376,012 |
| Nov 13, 2025 | 12.14 | 12.37 | 12.08 | 12.12 | 12.12 | -0.90% | 246,956 |
| Nov 12, 2025 | 12.13 | 12.40 | 12.11 | 12.23 | 12.23 | 1.24% | 292,646 |
| Nov 11, 2025 | 11.82 | 12.18 | 11.82 | 12.08 | 12.08 | 1.77% | 300,231 |
| Nov 10, 2025 | 12.00 | 12.11 | 11.78 | 11.87 | 11.87 | -0.59% | 287,194 |
| Nov 7, 2025 | 11.89 | 12.07 | 11.82 | 11.94 | 11.94 | -0.17% | 270,574 |
| Nov 6, 2025 | 12.21 | 12.35 | 11.88 | 11.96 | 11.96 | -2.29% | 374,233 |
| Nov 5, 2025 | 12.40 | 12.50 | 12.20 | 12.24 | 12.24 | -1.29% | 423,307 |
| Nov 4, 2025 | 12.50 | 12.82 | 12.27 | 12.40 | 12.40 | -1.90% | 469,429 |
| Nov 3, 2025 | 12.76 | 12.84 | 12.53 | 12.64 | 12.64 | -0.94% | 374,434 |
| Oct 31, 2025 | 12.63 | 12.83 | 12.50 | 12.76 | 12.76 | 0.16% | 392,505 |
| Oct 30, 2025 | 12.51 | 12.88 | 12.50 | 12.74 | 12.74 | 0.63% | 613,593 |
| Oct 29, 2025 | 12.88 | 13.05 | 12.55 | 12.66 | 12.66 | -2.99% | 758,292 |
| Oct 28, 2025 | 13.45 | 13.50 | 13.00 | 13.05 | 13.05 | -3.62% | 469,436 |
| Oct 27, 2025 | 13.50 | 13.64 | 13.32 | 13.54 | 13.54 | 0.89% | 300,999 |
| Oct 24, 2025 | 13.38 | 13.70 | 13.25 | 13.42 | 13.42 | 0.60% | 107,935 |
| Oct 23, 2025 | 13.37 | 13.50 | 13.25 | 13.34 | 13.34 | -0.07% | 109,414 |
| Oct 22, 2025 | 13.50 | 13.70 | 13.19 | 13.35 | 13.35 | -0.15% | 185,584 |
| Oct 21, 2025 | 13.06 | 13.49 | 13.01 | 13.37 | 13.37 | 1.83% | 154,565 |
| Oct 20, 2025 | 13.06 | 13.20 | 12.82 | 13.13 | 13.13 | 0.84% | 144,931 |
| Oct 17, 2025 | 13.07 | 13.25 | 12.90 | 13.02 | 13.02 | -0.31% | 256,434 |
| Oct 16, 2025 | 13.27 | 13.38 | 13.02 | 13.06 | 13.06 | -1.80% | 140,716 |
| Oct 15, 2025 | 13.26 | 13.53 | 13.23 | 13.30 | 13.30 | 0.61% | 107,139 |
| Oct 14, 2025 | 13.05 | 13.40 | 13.05 | 13.22 | 13.22 | 0.15% | 140,940 |
| Oct 13, 2025 | 12.93 | 13.29 | 12.93 | 13.20 | 13.20 | 2.56% | 86,367 |
| Oct 10, 2025 | 13.20 | 13.26 | 12.71 | 12.87 | 12.87 | -1.83% | 154,980 |
| Oct 9, 2025 | 13.08 | 13.26 | 12.87 | 13.11 | 13.11 | 0.46% | 216,772 |
| Oct 8, 2025 | 13.36 | 13.50 | 13.02 | 13.05 | 13.05 | -2.17% | 128,053 |
| Oct 7, 2025 | 13.66 | 13.70 | 13.21 | 13.34 | 13.34 | -2.56% | 172,859 |
| Oct 6, 2025 | 13.63 | 13.78 | 13.30 | 13.69 | 13.69 | 3.01% | 170,559 |
| Oct 3, 2025 | 13.34 | 13.45 | 13.20 | 13.29 | 13.29 | 0.76% | 130,886 |
| Oct 2, 2025 | 12.99 | 13.31 | 12.98 | 13.19 | 13.19 | 2.09% | 127,054 |
| Oct 1, 2025 | 13.11 | 13.28 | 12.91 | 12.92 | 12.92 | -1.60% | 173,680 |
| Sep 30, 2025 | 13.16 | 13.27 | 12.98 | 13.13 | 13.13 | -2.23% | 210,449 |
| Sep 29, 2025 | 13.70 | 13.72 | 13.43 | 13.43 | 13.07 | -0.52% | 156,303 |
| Sep 26, 2025 | 13.64 | 13.71 | 13.40 | 13.50 | 13.14 | -1.10% | 163,001 |