MSC Income Fund Inc. (MSIF)
NYSE: MSIF
· Real-Time Price · USD
14.01
-0.03 (-0.21%)
At close: Sep 05, 2025, 3:59 PM
14.27
1.89%
Pre-market: Sep 08, 2025, 04:09 AM EDT
MSIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.10 | 14.12 | 13.95 | 13.99 | 13.99 | -0.36% | 164,300 |
| Sep 4, 2025 | 14.00 | 14.12 | 13.99 | 14.04 | 14.04 | 0.14% | 130,400 |
| Sep 3, 2025 | 13.94 | 14.09 | 13.91 | 14.02 | 14.02 | 0.79% | 169,900 |
| Sep 2, 2025 | 14.07 | 14.24 | 13.85 | 13.91 | 13.91 | -1.83% | 163,500 |
| Aug 29, 2025 | 13.95 | 14.19 | 13.91 | 14.17 | 14.17 | 1.36% | 156,800 |
| Aug 28, 2025 | 14.05 | 14.06 | 13.91 | 13.98 | 13.98 | -0.29% | 145,500 |
| Aug 27, 2025 | 14.03 | 14.14 | 13.96 | 14.02 | 14.02 | -0.50% | 185,000 |
| Aug 26, 2025 | 14.00 | 14.20 | 13.88 | 14.09 | 14.09 | -0.07% | 181,700 |
| Aug 25, 2025 | 14.18 | 14.26 | 13.82 | 14.10 | 14.10 | -0.63% | 213,300 |
| Aug 22, 2025 | 14.20 | 14.55 | 14.13 | 14.19 | 14.19 | -0.14% | 174,100 |
| Aug 21, 2025 | 14.08 | 14.26 | 14.05 | 14.21 | 14.21 | 0.35% | 145,800 |
| Aug 20, 2025 | 14.14 | 14.28 | 14.02 | 14.16 | 14.16 | -0.07% | 170,700 |
| Aug 19, 2025 | 14.36 | 14.49 | 14.14 | 14.17 | 14.17 | -1.12% | 140,600 |
| Aug 18, 2025 | 14.19 | 14.50 | 14.19 | 14.33 | 14.33 | 0.63% | 170,500 |
| Aug 15, 2025 | 14.36 | 14.59 | 14.17 | 14.24 | 14.24 | -1.32% | 185,300 |
| Aug 14, 2025 | 14.25 | 14.52 | 13.99 | 14.43 | 14.43 | 0.42% | 235,400 |
| 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 |