MSC Income Fund Inc. (MSIF)
NYSE: MSIF
· Real-Time Price · USD
14.27
-0.16 (-1.11%)
At close: Aug 15, 2025, 3:59 PM
14.24
-0.18%
After-hours: Aug 15, 2025, 05:29 PM EDT
MSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.25 | 14.52 | 13.99 | 14.43 | 14.43 | 0.42% | 235,133 |
| Aug 13, 2025 | 14.65 | 14.73 | 14.14 | 14.37 | 14.37 | -0.76% | 234,700 |
| Aug 12, 2025 | 14.31 | 14.72 | 13.92 | 14.48 | 14.48 | 0.63% | 326,900 |
| Aug 11, 2025 | 14.89 | 15.14 | 14.29 | 14.39 | 14.39 | -3.29% | 207,100 |
| Aug 8, 2025 | 14.25 | 14.95 | 14.20 | 14.88 | 14.88 | 3.69% | 308,300 |
| Aug 7, 2025 | 14.50 | 14.68 | 14.25 | 14.35 | 14.35 | -2.58% | 197,000 |
| Aug 6, 2025 | 14.94 | 15.10 | 14.65 | 14.73 | 14.73 | -0.74% | 148,100 |
| Aug 5, 2025 | 14.95 | 15.21 | 14.78 | 14.84 | 14.84 | -1.20% | 162,400 |
| Aug 4, 2025 | 14.86 | 15.18 | 14.51 | 15.02 | 15.02 | 1.08% | 244,100 |
| Aug 1, 2025 | 15.17 | 15.35 | 14.64 | 14.86 | 14.86 | -3.00% | 338,800 |
| Jul 31, 2025 | 15.32 | 15.78 | 15.25 | 15.32 | 15.32 | -0.52% | 128,700 |
| Jul 30, 2025 | 15.61 | 16.00 | 15.38 | 15.40 | 15.40 | -4.17% | 236,600 |
| Jul 29, 2025 | 16.15 | 16.20 | 15.84 | 16.07 | 16.07 | -0.80% | 49,100 |
| Jul 28, 2025 | 16.56 | 16.64 | 15.89 | 16.20 | 16.20 | -2.17% | 119,400 |
| Jul 25, 2025 | 16.65 | 16.76 | 16.49 | 16.56 | 16.56 | -0.12% | 39,700 |
| Jul 24, 2025 | 16.61 | 16.69 | 16.54 | 16.58 | 16.58 | -0.42% | 21,400 |
| Jul 23, 2025 | 16.65 | 16.85 | 16.55 | 16.65 | 16.65 | -0.24% | 37,500 |
| Jul 22, 2025 | 16.63 | 16.75 | 16.60 | 16.69 | 16.69 | 0.18% | 20,300 |
| Jul 21, 2025 | 16.71 | 16.87 | 16.42 | 16.66 | 16.66 | 1.15% | 78,300 |
| Jul 18, 2025 | 16.45 | 16.58 | 16.31 | 16.47 | 16.47 | 0.00% | 46,000 |