MSC Income Fund, Inc. MSIF
NYSE · Vereinigte Staaten · Sonstiges
$12,03+0,26 (+2,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,03 | +2,21 % | $11,83 | $12,04 | $11,74 | 228,10K |
| 2026-09-30 | $11,77 | -2,40 % | $12,14 | $12,29 | $11,75 | 234,90K |
| 2026-09-29 | $12,06 | -0,17 % | $12,14 | $12,31 | $11,97 | 195,20K |
| 2026-09-28 | $12,08 | -1,15 % | $12,19 | $12,46 | $12,04 | 154,30K |
| 2026-09-25 | $12,22 | +0,41 % | $12,22 | $12,37 | $12,13 | 150,00K |
| 2026-09-24 | $12,17 | -1,93 % | $12,35 | $12,53 | $12,15 | 240,80K |
| 2026-09-23 | $12,41 | -1,51 % | $12,58 | $12,71 | $12,33 | 136,70K |
| 2026-09-22 | $12,60 | +0,24 % | $12,61 | $12,70 | $12,50 | 170,10K |
| 2026-09-21 | $12,57 | +1,05 % | $12,52 | $12,63 | $12,46 | 98,00K |
| 2026-09-18 | $12,44 | -1,50 % | $12,53 | $12,56 | $12,38 | 192,40K |
| 2026-09-17 | $12,63 | +2,27 % | $12,52 | $12,75 | $12,51 | 177,20K |
| 2026-09-16 | $12,35 | +0,32 % | $12,26 | $12,49 | $12,25 | 200,10K |
| 2026-09-15 | $12,31 | -0,73 % | $12,44 | $12,48 | $12,26 | 190,10K |
| 2026-09-14 | $12,40 | -0,72 % | $12,49 | $12,62 | $12,32 | 151,70K |
| 2026-09-11 | $12,49 | +0,73 % | $12,48 | $12,57 | $12,30 | 250,50K |
| 2026-09-10 | $12,40 | -0,88 % | $12,48 | $12,72 | $12,36 | 198,20K |
| 2026-09-09 | $12,51 | -0,40 % | $12,53 | $12,61 | $12,41 | 237,60K |
| 2026-09-08 | $12,56 | -0,71 % | $12,64 | $12,77 | $12,56 | 181,60K |
| 2026-09-04 | $12,65 | +0,48 % | $12,50 | $12,70 | $12,50 | 109,50K |
| 2026-09-03 | $12,59 | +0,24 % | $12,63 | $12,70 | $12,38 | 192,10K |
| 2026-09-02 | $12,56 | -0,40 % | $12,61 | $12,67 | $12,51 | 235,00K |
| 2026-09-01 | $12,61 | -2,17 % | $12,83 | $12,97 | $12,61 | 298,90K |
| 2026-08-31 | $12,89 | +1,90 % | $12,63 | $13,02 | $12,63 | 225,10K |
| 2026-08-28 | $12,65 | -0,32 % | $12,71 | $12,82 | $12,62 | 125,20K |
| 2026-08-27 | $12,69 | +0,08 % | $12,67 | $12,84 | $12,58 | 260,10K |
| 2026-08-26 | $12,68 | -0,24 % | $12,68 | $12,83 | $12,61 | 196,10K |
| 2026-08-25 | $12,71 | -0,70 % | $12,77 | $12,79 | $12,62 | 233,20K |
| 2026-08-24 | $12,80 | +0,23 % | $12,73 | $12,88 | $12,61 | 201,10K |
| 2026-08-21 | $12,77 | +0,39 % | $12,77 | $12,94 | $12,60 | 190,90K |
| 2026-08-20 | $12,72 | +1,03 % | $12,60 | $12,72 | $12,44 | 252,70K |
| 2026-08-19 | $12,59 | +1,37 % | $12,42 | $12,75 | $12,39 | 288,70K |
| 2026-08-18 | $12,42 | +1,72 % | $12,26 | $12,51 | $12,22 | 189,90K |
| 2026-08-17 | $12,21 | -1,85 % | $12,37 | $12,46 | $12,11 | 250,10K |
| 2026-08-14 | $12,44 | +0,08 % | $12,40 | $12,50 | $12,26 | 205,90K |
| 2026-08-13 | $12,43 | +0,73 % | $12,46 | $12,60 | $12,29 | 221,80K |
| 2026-08-12 | $12,34 | +0,49 % | $12,50 | $12,69 | $12,22 | 211,80K |
| 2026-08-11 | $12,28 | -0,73 % | $12,31 | $12,46 | $12,13 | 278,00K |
| 2026-08-10 | $12,37 | -0,88 % | $12,33 | $12,54 | $11,90 | 368,70K |
| 2026-08-07 | $12,48 | +5,76 % | $11,85 | $12,72 | $11,80 | 814,40K |
| 2026-08-06 | $11,80 | +2,88 % | $11,47 | $11,85 | $11,45 | 407,90K |
| 2026-08-05 | $11,47 | -1,04 % | $11,64 | $11,64 | $11,33 | 212,50K |
| 2026-08-04 | $11,59 | +0,96 % | $11,53 | $11,67 | $11,43 | 299,90K |
| 2026-08-03 | $11,48 | +2,59 % | $11,13 | $11,56 | $11,13 | 354,10K |
| 2026-07-31 | $11,19 | -0,27 % | $11,09 | $11,32 | $11,07 | 218,50K |
| 2026-07-30 | $11,22 | +0,09 % | $11,31 | $11,35 | $10,97 | 324,00K |
| 2026-07-29 | $11,21 | -2,94 % | $11,43 | $11,52 | $11,18 | 317,00K |
| 2026-07-28 | $11,55 | +1,94 % | $11,37 | $11,55 | $11,33 | 363,60K |
| 2026-07-27 | $11,33 | +3,85 % | $11,00 | $11,40 | $11,00 | 484,20K |
| 2026-07-24 | $10,91 | -0,27 % | $10,93 | $11,05 | $10,85 | 197,00K |
| 2026-07-23 | $10,94 | -0,64 % | $10,97 | $11,11 | $10,80 | 357,80K |
| 2026-07-22 | $11,01 | -0,99 % | $11,19 | $11,21 | $10,95 | 311,90K |
| 2026-07-21 | $11,12 | -1,16 % | $11,30 | $11,44 | $11,11 | 259,10K |
| 2026-07-20 | $11,25 | -0,62 % | $11,35 | $11,35 | $11,09 | 302,50K |
| 2026-07-17 | $11,32 | -2,58 % | $11,47 | $11,68 | $11,28 | 259,60K |
| 2026-07-16 | $11,62 | +2,29 % | $11,42 | $11,64 | $11,32 | 225,40K |
| 2026-07-15 | $11,36 | -0,61 % | $11,35 | $11,60 | $11,33 | 281,40K |
| 2026-07-14 | $11,43 | -0,35 % | $11,47 | $11,60 | $11,36 | 234,00K |
| 2026-07-13 | $11,47 | -2,05 % | $11,68 | $11,83 | $11,44 | 183,30K |
| 2026-07-10 | $11,71 | +2,18 % | $11,53 | $11,77 | $11,52 | 296,30K |
| 2026-07-09 | $11,46 | -0,17 % | $11,40 | $11,58 | $11,29 | 338,80K |
| 2026-07-08 | $11,48 | -0,61 % | $11,86 | $12,01 | $11,45 | 280,60K |
| 2026-07-07 | $11,55 | -0,60 % | $11,61 | $11,79 | $11,53 | 210,70K |
| 2026-07-06 | $11,62 | +0,87 % | $11,53 | $11,78 | $11,53 | 284,20K |
| 2026-07-02 | $11,52 | -2,04 % | $11,79 | $11,84 | $11,51 | 246,60K |
| 2026-07-01 | $11,76 | +1,64 % | $11,70 | $11,99 | $11,60 | 411,70K |
| 2026-06-30 | $11,57 | -1,36 % | $11,70 | $11,79 | $11,55 | 388,10K |
| 2026-06-29 | $11,73 | +0,86 % | $11,60 | $11,83 | $11,60 | 347,10K |
| 2026-06-26 | $11,63 | +1,66 % | $11,48 | $11,73 | $11,44 | 190,70K |
| 2026-06-25 | $11,44 | +1,96 % | $11,37 | $11,60 | $11,25 | 282,80K |
| 2026-06-24 | $11,22 | -1,49 % | $11,39 | $11,61 | $11,16 | 258,70K |
| 2026-06-23 | $11,39 | +0,71 % | $11,31 | $11,49 | $11,23 | 383,80K |
| 2026-06-22 | $11,31 | -4,15 % | $11,84 | $11,97 | $11,31 | 332,40K |
| 2026-06-18 | $11,80 | -0,08 % | $11,82 | $11,92 | $11,66 | 405,40K |
| 2026-06-17 | $11,81 | +0,34 % | $11,82 | $11,98 | $11,65 | 276,00K |
| 2026-06-16 | $11,77 | +0,68 % | $11,70 | $11,94 | $11,68 | 292,90K |
| 2026-06-15 | $11,69 | -2,26 % | $11,93 | $12,24 | $11,63 | 328,30K |
| 2026-06-12 | $11,96 | +2,05 % | $11,73 | $11,99 | $11,61 | 271,90K |
| 2026-06-11 | $11,72 | -0,85 % | $11,80 | $11,93 | $11,69 | 263,60K |
| 2026-06-10 | $11,82 | +0,68 % | $11,78 | $11,95 | $11,76 | 177,80K |
| 2026-06-09 | $11,74 | +0,26 % | $11,78 | $11,99 | $11,64 | 232,40K |
| 2026-06-08 | $11,71 | -1,26 % | $11,93 | $12,06 | $11,60 | 362,60K |
| 2026-06-05 | $11,86 | -1,66 % | $12,06 | $12,15 | $11,79 | 214,80K |
| 2026-06-04 | $12,06 | +1,26 % | $12,03 | $12,19 | $11,88 | 233,40K |
| 2026-06-03 | $11,91 | -1,57 % | $12,01 | $12,11 | $11,85 | 279,50K |
| 2026-06-02 | $12,10 | -1,71 % | $12,29 | $12,36 | $12,08 | 273,10K |
| 2026-06-01 | $12,31 | +0,74 % | $12,25 | $12,55 | $12,22 | 235,00K |
| 2026-05-29 | $12,22 | +0,25 % | $12,25 | $12,37 | $12,17 | 177,80K |
| 2026-05-28 | $12,19 | +0,91 % | $12,09 | $12,26 | $12,09 | 243,70K |
| 2026-05-27 | $12,08 | -0,74 % | $12,17 | $12,39 | $12,07 | 251,50K |
| 2026-05-26 | $12,17 | +3,14 % | $11,85 | $12,21 | $11,85 | 405,90K |