MSC Income Fund, Inc. MSIF
NYSE · United States · Miscellaneous
$12.03+0.26 (+2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |