NYSE : MSIF
MSC Income Fund, Inc. — Price history
Financials · Asset Management · United States
Last price 11.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 538.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MSC Income Fund, Inc. (MSIF) closed at 11.92 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.75 | 12.01 | 11.75 | 11.92 | 73,255 | +1.36% |
| 2026-10-30 | 11.98 | 12.05 | 11.76 | 11.87 | 150,740 | -0.67% |
| 2026-10-29 | 11.77 | 12.005 | 11.77 | 11.95 | 134,274 | +1.44% |
| 2026-10-28 | 11.7 | 11.825 | 11.62 | 11.78 | 156,151 | +0.43% |
| 2026-10-27 | 11.66 | 11.84 | 11.563 | 11.73 | 186,730 | +2.53% |
| 2026-10-26 | 11.58 | 11.73 | 11.42 | 11.44 | 164,708 | -0.87% |
| 2026-10-23 | 11.72 | 11.76 | 11.51 | 11.54 | 105,033 | -1.54% |
| 2026-10-22 | 11.48 | 11.77 | 11.25 | 11.72 | 154,883 | +2.36% |
| 2026-10-21 | 11.46 | 11.575 | 11.41 | 11.45 | 129,744 | -0.17% |
| 2026-10-20 | 11.57 | 11.801 | 11.45 | 11.47 | 128,101 | -0.09% |
| 2026-10-19 | 11.73 | 12 | 11.432 | 11.48 | 156,962 | -1.54% |
| 2026-10-16 | 11.78 | 11.969 | 11.66 | 11.66 | 126,285 | -1.10% |
| 2026-10-15 | 11.71 | 11.86 | 11.62 | 11.79 | 131,415 | +1.73% |
| 2026-10-14 | 11.81 | 11.81 | 11.58 | 11.59 | 117,035 | -2.03% |
| 2026-10-13 | 11.91 | 12 | 11.76 | 11.83 | 191,169 | -0.34% |
| 2026-10-12 | 11.7 | 11.89 | 11.7 | 11.87 | 150,125 | +1.02% |
| 2026-10-09 | 11.9 | 11.95 | 11.73 | 11.75 | 212,684 | -0.25% |
| 2026-10-08 | 11.55 | 11.895 | 11.55 | 11.78 | 245,093 | +1.38% |
| 2026-10-07 | 11.6 | 11.72 | 11.4 | 11.62 | 234,926 | -0.94% |
| 2026-10-06 | 11.69 | 11.76 | 11.64 | 11.73 | 176,851 | +0.34% |
| 2026-10-05 | 11.81 | 11.972 | 11.664 | 11.69 | 189,877 | -0.26% |
| 2026-10-02 | 11.97 | 12.04 | 11.71 | 11.72 | 168,345 | -1.68% |
| 2026-10-01 | 11.83 | 12.04 | 11.744 | 12.03 | 228,094 | +2.21% |
| 2026-09-30 | 12.14 | 12.293 | 11.75 | 11.77 | 234,948 | -2.40% |
| 2026-09-29 | 12.14 | 12.31 | 11.97 | 12.06 | 195,272 | -0.17% |
| 2026-09-28 | 12.19 | 12.462 | 12.04 | 12.08 | 154,345 | -1.15% |
| 2026-09-25 | 12.22 | 12.37 | 12.13 | 12.22 | 150,039 | +0.41% |
| 2026-09-24 | 12.35 | 12.531 | 12.15 | 12.17 | 240,847 | -1.93% |
| 2026-09-23 | 12.58 | 12.71 | 12.328 | 12.41 | 136,693 | -1.51% |
| 2026-09-22 | 12.61 | 12.7 | 12.5 | 12.6 | 170,093 | +0.24% |
| 2026-09-21 | 12.52 | 12.63 | 12.46 | 12.57 | 98,008 | +1.05% |
| 2026-09-18 | 12.53 | 12.565 | 12.375 | 12.44 | 192,385 | -1.50% |
| 2026-09-17 | 12.52 | 12.75 | 12.51 | 12.63 | 177,205 | +2.27% |
| 2026-09-16 | 12.26 | 12.49 | 12.25 | 12.35 | 200,057 | +0.57% |
| 2026-09-15 | 12.44 | 12.483 | 12.26 | 12.31 | 190,120 | -0.73% |
| 2026-09-14 | 12.49 | 12.616 | 12.32 | 12.4 | 151,738 | -0.72% |
| 2026-09-11 | 12.48 | 12.57 | 12.3 | 12.49 | 250,456 | +0.73% |
| 2026-09-10 | 12.48 | 12.717 | 12.36 | 12.4 | 198,183 | -0.88% |
| 2026-09-09 | 12.53 | 12.61 | 12.41 | 12.51 | 237,592 | -0.40% |
| 2026-09-08 | 12.64 | 12.775 | 12.56 | 12.56 | 181,612 | -0.71% |
| 2026-09-04 | 12.5 | 12.7 | 12.5 | 12.65 | 109,601 | +0.48% |
| 2026-09-03 | 12.63 | 12.7 | 12.38 | 12.59 | 192,109 | +0.24% |
| 2026-09-02 | 12.61 | 12.67 | 12.51 | 12.56 | 234,985 | +0.48% |
| 2026-09-01 | 12.83 | 12.97 | 12.61 | 12.61 | 298,886 | -2.17% |
| 2026-08-31 | 12.63 | 13.018 | 12.63 | 12.89 | 225,105 | +1.90% |
| 2026-08-28 | 12.71 | 12.825 | 12.62 | 12.65 | 125,215 | -0.32% |
| 2026-08-27 | 12.67 | 12.84 | 12.58 | 12.69 | 260,089 | +0.08% |
| 2026-08-26 | 12.68 | 12.83 | 12.615 | 12.68 | 196,082 | -0.24% |
| 2026-08-25 | 12.77 | 12.79 | 12.62 | 12.71 | 233,166 | -0.70% |
| 2026-08-24 | 12.73 | 12.88 | 12.61 | 12.8 | 201,147 | +0.23% |
| 2026-08-21 | 12.77 | 12.94 | 12.6 | 12.77 | 190,904 | +0.39% |
| 2026-08-20 | 12.6 | 12.72 | 12.44 | 12.72 | 252,689 | +1.03% |
| 2026-08-19 | 12.42 | 12.75 | 12.39 | 12.59 | 288,674 | +1.37% |
| 2026-08-18 | 12.26 | 12.51 | 12.22 | 12.42 | 189,882 | +1.72% |
| 2026-08-17 | 12.37 | 12.46 | 12.106 | 12.21 | 250,079 | -1.85% |
| 2026-08-14 | 12.4 | 12.5 | 12.26 | 12.44 | 206,016 | +0.08% |
| 2026-08-13 | 12.46 | 12.605 | 12.29 | 12.43 | 221,762 | +0.73% |
| 2026-08-12 | 12.5 | 12.689 | 12.22 | 12.34 | 211,841 | +0.49% |
| 2026-08-11 | 12.31 | 12.464 | 12.13 | 12.28 | 277,974 | -0.73% |
| 2026-08-10 | 12.33 | 12.538 | 11.9 | 12.37 | 368,734 | -0.88% |
| 2026-08-07 | 11.85 | 12.715 | 11.8 | 12.48 | 814,532 | +5.76% |
| 2026-08-06 | 11.47 | 11.85 | 11.45 | 11.8 | 408,039 | +2.88% |
| 2026-08-05 | 11.64 | 11.64 | 11.327 | 11.47 | 212,527 | -1.04% |
| 2026-08-04 | 11.53 | 11.67 | 11.43 | 11.59 | 299,944 | +0.96% |
| 2026-08-03 | 11.13 | 11.56 | 11.13 | 11.48 | 354,122 | +3.61% |
| 2026-07-31 | 11.09 | 11.321 | 11.07 | 11.19 | 218,498 | -0.27% |
| 2026-07-30 | 11.31 | 11.35 | 10.97 | 11.22 | 324,030 | +0.09% |
| 2026-07-29 | 11.43 | 11.52 | 11.18 | 11.21 | 317,081 | -2.94% |
| 2026-07-28 | 11.37 | 11.55 | 11.33 | 11.55 | 363,644 | +1.94% |
| 2026-07-27 | 11 | 11.4 | 11 | 11.33 | 484,349 | +3.85% |
| 2026-07-24 | 10.93 | 11.045 | 10.855 | 10.91 | 196,988 | -0.27% |
| 2026-07-23 | 10.97 | 11.111 | 10.8 | 10.94 | 357,805 | -0.64% |
| 2026-07-22 | 11.19 | 11.21 | 10.95 | 11.01 | 311,879 | -0.99% |
| 2026-07-21 | 11.3 | 11.445 | 11.11 | 11.12 | 259,405 | -1.16% |
| 2026-07-20 | 11.35 | 11.35 | 11.09 | 11.25 | 302,462 | -0.62% |
| 2026-07-17 | 11.47 | 11.68 | 11.28 | 11.32 | 259,639 | -2.58% |
| 2026-07-16 | 11.42 | 11.64 | 11.32 | 11.62 | 225,442 | +2.29% |
| 2026-07-15 | 11.35 | 11.6 | 11.33 | 11.36 | 281,412 | -0.61% |
| 2026-07-14 | 11.47 | 11.6 | 11.36 | 11.43 | 234,018 | -0.35% |
| 2026-07-13 | 11.68 | 11.83 | 11.44 | 11.47 | 183,401 | -2.05% |
| 2026-07-10 | 11.53 | 11.77 | 11.52 | 11.71 | 296,283 | +2.18% |
| 2026-07-09 | 11.4 | 11.58 | 11.29 | 11.46 | 338,843 | -0.17% |
| 2026-07-08 | 11.86 | 12.01 | 11.45 | 11.48 | 280,600 | -0.61% |
| 2026-07-07 | 11.61 | 11.79 | 11.53 | 11.55 | 210,730 | -0.60% |
| 2026-07-06 | 11.53 | 11.78 | 11.53 | 11.62 | 284,178 | +0.87% |
| 2026-07-02 | 11.79 | 11.84 | 11.51 | 11.52 | 246,608 | -1.12% |
| 2026-07-01 | 11.7 | 11.99 | 11.6 | 11.76 | 411,701 | +1.64% |
| 2026-06-30 | 11.7 | 11.79 | 11.55 | 11.57 | 388,144 | -1.36% |
| 2026-06-29 | 11.6 | 11.83 | 11.6 | 11.73 | 347,063 | +0.86% |
| 2026-06-26 | 11.48 | 11.73 | 11.44 | 11.63 | 190,738 | +1.66% |
| 2026-06-25 | 11.37 | 11.6 | 11.25 | 11.44 | 282,844 | +1.96% |
| 2026-06-24 | 11.39 | 11.61 | 11.16 | 11.22 | 258,742 | -1.49% |
| 2026-06-23 | 11.31 | 11.494 | 11.23 | 11.39 | 383,829 | +0.71% |
| 2026-06-22 | 11.84 | 11.97 | 11.31 | 11.31 | 332,717 | -4.15% |
| 2026-06-18 | 11.82 | 11.92 | 11.66 | 11.8 | 405,393 | -0.08% |
| 2026-06-17 | 11.82 | 11.977 | 11.652 | 11.81 | 276,017 | +0.34% |
| 2026-06-16 | 11.7 | 11.935 | 11.68 | 11.77 | 292,919 | +0.68% |
| 2026-06-15 | 11.93 | 12.245 | 11.63 | 11.69 | 328,304 | -2.26% |
| 2026-06-12 | 11.73 | 11.99 | 11.61 | 11.96 | 271,868 | +2.05% |
| 2026-06-11 | 11.8 | 11.93 | 11.69 | 11.72 | 263,827 | -0.85% |
| 2026-06-10 | 11.78 | 11.95 | 11.755 | 11.82 | 177,844 | +0.68% |
| 2026-06-09 | 11.78 | 11.99 | 11.64 | 11.74 | 232,418 | +0.26% |
| 2026-06-08 | 11.93 | 12.055 | 11.6 | 11.71 | 362,607 | -1.26% |
| 2026-06-05 | 12.06 | 12.154 | 11.79 | 11.86 | 214,784 | -1.66% |
| 2026-06-04 | 12.035 | 12.19 | 11.88 | 12.06 | 233,446 | +1.26% |
| 2026-06-03 | 12.01 | 12.11 | 11.85 | 11.91 | 279,715 | -1.57% |
| 2026-06-02 | 12.29 | 12.365 | 12.08 | 12.1 | 273,141 | -1.71% |
| 2026-06-01 | 12.25 | 12.55 | 12.22 | 12.31 | 234,983 | +0.74% |
| 2026-05-29 | 12.25 | 12.37 | 12.17 | 12.22 | 177,755 | +0.25% |
| 2026-05-28 | 12.09 | 12.26 | 12.09 | 12.19 | 243,716 | +0.91% |
| 2026-05-27 | 12.17 | 12.39 | 12.07 | 12.08 | 251,498 | -0.74% |
| 2026-05-26 | 11.85 | 12.21 | 11.85 | 12.17 | 405,862 | +3.14% |
| 2026-05-22 | 12.15 | 12.232 | 11.8 | 11.8 | 248,864 | -3.12% |
| 2026-05-21 | 11.89 | 12.22 | 11.794 | 12.18 | 374,093 | +2.18% |
| 2026-05-20 | 11.92 | 12.09 | 11.81 | 11.92 | 320,923 | -0.42% |
| 2026-05-19 | 11.95 | 12.27 | 11.88 | 11.97 | 356,288 | +0.34% |
| 2026-05-18 | 12.11 | 12.31 | 11.88 | 11.93 | 420,372 | -1.08% |
| 2026-05-15 | 12.19 | 12.303 | 11.975 | 12.06 | 215,134 | -0.58% |
| 2026-05-14 | 12.23 | 12.4 | 12.13 | 12.13 | 296,511 | -0.66% |
| 2026-05-13 | 12.41 | 12.76 | 12.21 | 12.21 | 254,843 | -1.61% |