Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MSIF Historical Prices

MSC Income Fund, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
14.46
Period low
10.80
Period change
+2.42%
DateOpenHighLowCloseChangeVolume
Nov 5, 202612.5812.5812.0212.25-0.73%188,870
Nov 4, 202612.2212.3712.0612.34+3.26%188,583
Nov 3, 202611.9312.0211.8311.95+0.17%183,207
Nov 2, 202611.7512.0111.7511.93+0.51%121,431
Oct 30, 202611.9812.0511.7611.87-0.67%150,740
Oct 29, 202611.7712.0111.7711.95+1.44%134,274
Oct 28, 202611.7011.8211.6211.78+0.43%156,152
Oct 27, 202611.6611.8411.5611.73+2.53%186,730
Oct 26, 202611.5811.7311.4211.44-0.87%164,708
Oct 23, 202611.7211.7611.5111.54-1.54%105,033
Oct 22, 202611.4811.7711.2511.72+2.36%154,883
Oct 21, 202611.4611.5711.4111.45-0.17%129,745
Oct 20, 202611.5711.8011.4511.47-0.09%128,101
Oct 19, 202611.7312.0011.4311.48-1.54%156,962
Oct 16, 202611.7811.9711.6611.66-1.10%126,286
Oct 15, 202611.7111.8611.6211.79+1.73%131,416
Oct 14, 202611.8111.8111.5811.59-2.03%117,035
Oct 13, 202611.9112.0011.7611.83-0.34%191,186
Oct 12, 202611.7011.8911.7011.87+1.02%150,126
Oct 9, 202611.9011.9511.7311.75-0.25%212,684
Oct 8, 202611.5511.8911.5511.78+1.38%245,094
Oct 7, 202611.6011.7211.4011.62-0.94%234,926
Oct 6, 202611.6911.7611.6411.73+0.34%176,852
Oct 5, 202611.8111.9711.6611.69-0.26%189,877
Oct 2, 202611.9712.0411.7111.72-2.58%168,345
Oct 1, 202611.8312.0411.7412.03+2.21%228,094
Sep 30, 202612.1412.2911.7511.77-2.40%234,949
Sep 29, 202612.1412.3111.9712.06-0.17%195,273
Sep 28, 202612.1912.4612.0412.08-1.15%154,346
Sep 25, 202612.2212.3712.1312.22+0.41%150,040
Sep 24, 202612.3512.5312.1512.17-1.93%240,848
Sep 23, 202612.5812.7112.3312.41-1.51%136,693
Sep 22, 202612.6112.7012.5012.60+0.24%170,093
Sep 21, 202612.5212.6312.4612.57+1.05%98,009
Sep 18, 202612.5312.5512.3812.44-1.50%192,266
Sep 17, 202612.5212.7512.5112.63+2.27%177,205
Sep 16, 202612.2612.4912.2512.35+0.32%200,057
Sep 15, 202612.4412.4812.2612.31-0.73%190,120
Sep 14, 202612.4912.6212.3212.40-0.72%151,587
Sep 11, 202612.4812.5712.3012.49+0.73%250,457
Sep 10, 202612.4812.7212.3612.40-0.88%198,183
Sep 9, 202612.5312.6112.4112.51-0.40%237,593
Sep 8, 202612.6412.7812.5612.56-0.71%181,610
Sep 4, 202612.5012.7012.5012.65+0.48%109,602
Sep 3, 202612.6312.7012.3812.59+0.24%194,431
Sep 2, 202612.6112.6712.5112.56-2.56%234,985
Aug 31, 202612.6313.0212.6312.89+1.90%225,106
Aug 28, 202612.7112.8312.6212.65-0.32%125,215
Aug 27, 202612.6712.8412.5812.69+0.08%260,089
Aug 26, 202612.6812.8312.6212.68-0.24%196,082
Aug 25, 202612.7712.7912.6212.71-0.70%233,166
Aug 24, 202612.7312.8812.6112.80+0.23%201,148
Aug 21, 202612.7712.9412.6012.77+0.39%190,904
Aug 20, 202612.6012.7212.4412.72+1.03%252,690
Aug 19, 202612.4212.7512.3912.59+1.37%288,675
Aug 18, 202612.2612.5112.2212.42+1.72%189,882
Aug 17, 202612.3712.4612.1112.21-1.85%250,079
Aug 14, 202612.4012.5012.2612.44+0.08%206,016
Aug 13, 202612.4612.6112.2912.43+0.73%221,762
Aug 12, 202612.5012.6912.2212.34+0.49%211,842
Aug 11, 202612.3112.4612.1312.28-0.73%277,974
Aug 10, 202612.3312.5411.9012.37-0.88%368,735
Aug 7, 202611.8512.7111.8012.48+5.76%814,532
Aug 6, 202611.4711.8511.4511.80+2.88%408,039
Aug 5, 202611.6411.6411.3311.47-1.04%212,261
Aug 4, 202611.5311.6711.4311.59+0.96%299,944
Aug 3, 202611.1311.5611.1311.48+2.59%354,123
Jul 31, 202611.0911.3211.0711.19-0.27%218,499
Jul 30, 202611.3111.3510.9711.22+0.09%324,031
Jul 29, 202611.4311.5211.1811.21-2.94%317,081
Jul 28, 202611.3711.5511.3311.55+1.94%363,414
Jul 27, 202611.0011.4011.0011.33+3.85%484,350
Jul 24, 202610.9311.0410.8610.91-0.27%196,988
Jul 23, 202610.9711.1110.8010.94-0.64%357,660
Jul 22, 202611.1911.2110.9511.01-0.99%311,880
Jul 21, 202611.3011.4511.1111.12-1.16%259,405
Jul 20, 202611.3511.3511.0911.25-0.62%302,462
Jul 17, 202611.4711.6811.2811.32-2.58%259,639
Jul 16, 202611.4211.6411.3211.62+2.29%225,443
Jul 15, 202611.3511.6011.3311.36-0.61%281,412
Jul 14, 202611.4711.6011.3611.43-0.35%234,018
Jul 13, 202611.6811.8311.4411.47-2.05%183,401
Jul 10, 202611.5311.7711.5211.71+2.18%296,284
Jul 9, 202611.4011.5811.2911.46-0.17%338,843
Jul 8, 202611.8612.0111.4511.48-0.61%280,600
Jul 7, 202611.6111.7911.5311.55-0.60%210,731
Jul 6, 202611.5311.7811.5311.62+0.87%284,178
Jul 2, 202611.7911.8411.5111.52-2.04%246,609
Jul 1, 202611.7011.9911.6011.76+1.64%411,000
Jun 30, 202611.7011.7911.5511.57-1.36%388,145
Jun 29, 202611.6011.8311.6011.73+0.86%347,063
Jun 26, 202611.4811.7311.4411.63+1.66%190,739
Jun 25, 202611.3711.6011.2511.44+1.96%282,845
Jun 24, 202611.3911.6111.1611.22-1.49%258,742
Jun 23, 202611.3111.4911.2311.39+0.71%383,829
Jun 22, 202611.8411.9711.3111.31-4.15%332,718
Jun 18, 202611.8211.9211.6611.80-0.08%405,394
Jun 17, 202611.8211.9811.6511.81+0.34%276,018
Jun 16, 202611.7011.9411.6811.77+0.68%292,920
Jun 15, 202611.9312.2411.6311.69-2.26%328,305
Jun 12, 202611.7311.9911.6111.96+2.05%271,869
Jun 11, 202611.8011.9311.6911.72-0.85%263,828
Jun 10, 202611.7811.9511.7611.82+0.68%177,845
Jun 9, 202611.7811.9911.6411.74+0.26%232,418
Jun 8, 202611.9312.0511.6011.71-1.26%362,608
Jun 5, 202612.0612.1511.7911.86-1.66%214,784
Jun 4, 202612.0412.1911.8812.06+1.26%233,447
Jun 3, 202612.0112.1111.8511.91-1.57%279,716
Jun 2, 202612.2912.3712.0812.10-1.71%273,142
Jun 1, 202612.2512.5512.2212.31+0.74%234,983
May 29, 202612.2512.3712.1712.22+0.25%177,756
May 28, 202612.0912.2612.0912.19+0.91%243,717
May 27, 202612.1712.3912.0712.08-0.74%251,499
May 26, 202611.8512.2111.8512.17+3.14%405,863
May 22, 202612.1512.2311.8011.80-3.12%248,865
May 21, 202611.8912.2211.7912.18+2.18%374,093
May 20, 202611.9212.0911.8111.92-0.42%320,924
May 19, 202611.9512.2711.8811.97+0.34%356,288
May 18, 202612.1112.3111.8811.93-1.08%420,372
May 15, 202612.1912.3011.9712.06-0.58%215,134
May 14, 202612.2312.4012.1312.13-0.66%296,512
May 13, 202612.4112.7612.2112.21-1.61%254,844
May 12, 202612.3213.2012.3212.41+0.32%423,504
May 11, 202612.7912.9712.3512.37-3.74%379,731
May 8, 202613.7513.7512.6212.85-1.46%432,882
May 7, 202612.9213.0512.7513.04+0.31%352,451
May 6, 202613.3513.3512.9513.00-2.33%206,377
May 5, 202613.3313.3412.9513.31+0.83%171,146
May 4, 202613.2513.4413.2013.20-1.05%298,992
May 1, 202612.9913.3412.9613.34+3.33%279,587
Apr 30, 202612.6013.1012.5612.91+2.95%288,497
Apr 29, 202612.5012.7712.4512.54+0.00%197,298
Apr 28, 202612.3112.7112.3112.54+0.88%201,337
Apr 27, 202612.3512.5412.2712.43+0.65%220,734
Apr 24, 202612.3412.6212.1112.35+0.32%264,571
Apr 23, 202612.7012.7212.3012.31-3.45%232,997
Apr 22, 202612.8813.0712.7312.75-0.16%188,861
Apr 21, 202612.9213.1112.7212.77-1.01%281,910
Apr 20, 202613.0013.1712.8412.90-1.75%232,311
Apr 17, 202612.8213.2712.8213.13+2.66%294,878
Apr 16, 202612.8912.9412.7012.79-0.78%279,077
Apr 15, 202612.6712.9512.6712.89+1.82%244,009
Apr 14, 202612.3512.7012.3512.66+2.59%252,389
Apr 13, 202612.1812.3812.0612.34+1.40%270,858
Apr 10, 202612.2712.5212.1212.17-1.14%197,303
Apr 9, 202612.4312.4512.2012.31-0.89%283,087
Apr 8, 202612.5712.7612.3712.42+1.06%240,092
Apr 7, 202612.4612.5112.1712.29-1.76%230,268
Apr 6, 202612.2812.5112.2612.51+1.30%235,261
Apr 2, 202612.1712.3511.9412.35+1.15%253,277
Apr 1, 202612.4612.4612.0712.21+0.25%291,875
Mar 31, 202611.9212.3211.8512.18-0.25%289,674
Mar 30, 202612.2412.4312.0812.21-0.08%467,623
Mar 27, 202612.4112.7412.2112.22-2.16%466,445
Mar 26, 202613.0013.3112.4612.49-4.66%554,863
Mar 25, 202613.1413.3713.0113.10-0.30%268,097
Mar 24, 202613.1713.3313.0313.14-0.83%393,115
Mar 23, 202613.3313.4713.0013.25+0.23%440,373
Mar 20, 202613.4513.4813.1513.22-1.86%1,602,360
Mar 19, 202613.2613.5713.2613.47+0.97%440,067
Mar 18, 202613.1513.4613.1513.34+1.75%454,085
Mar 17, 202612.8813.2512.8813.11+2.90%324,907
Mar 16, 202612.6313.0512.6312.74+2.33%574,071
Mar 13, 202612.5412.8312.4512.45-0.08%294,630
Mar 12, 202612.7012.8312.4412.46-2.43%292,533
Mar 11, 202612.5812.8812.5512.77+2.00%237,725
Mar 10, 202612.5612.7612.4612.52+0.08%305,282
Mar 9, 202612.4912.7812.3412.51-0.87%335,967
Mar 6, 202612.6012.8712.5312.62-0.24%385,759
Mar 5, 202612.7813.0212.6012.65-1.56%400,700
Mar 4, 202612.7112.9412.4112.85+0.71%424,057
Mar 3, 202612.4312.7912.4312.76+1.11%417,114
Mar 2, 202612.2012.6512.2012.62+2.27%425,075
Feb 27, 202612.4712.6712.2512.34-1.28%451,221
Feb 26, 202612.5512.9012.4512.50-0.24%371,253
Feb 25, 202612.3512.5312.2112.53+1.95%313,855
Feb 24, 202612.2412.4212.1512.29+0.41%403,200
Feb 23, 202612.3912.5812.1912.24-1.37%475,178
Feb 20, 202612.6512.8412.3412.41-1.90%437,683
Feb 19, 202612.7613.0012.5412.65-0.86%349,219
Feb 18, 202612.8713.0112.7112.76-1.01%359,412
Feb 17, 202612.9013.0912.7212.89-0.77%327,053
Feb 13, 202612.9913.1312.8612.99-0.15%342,701
Feb 12, 202612.9013.1912.9013.01+0.85%410,378
Feb 11, 202613.0713.1412.8212.90-1.07%582,120
Feb 10, 202613.2013.3813.0413.04-1.06%344,631
Feb 9, 202613.1213.4713.1213.18+0.61%455,777
Feb 6, 202612.9913.2212.9213.10+1.39%451,691
Feb 5, 202612.5413.0412.4412.92+1.33%667,882
Feb 4, 202612.7713.0912.6512.75-0.16%678,613
Feb 3, 202612.9013.1812.6012.77-1.54%807,726
Feb 2, 202613.0913.2412.7712.97-2.04%888,020
Jan 30, 202613.6113.8613.1213.24-3.15%379,369
Jan 29, 202613.4213.8513.4213.67+1.71%288,772
Jan 28, 202613.3713.5713.3713.44+0.30%235,955
Jan 27, 202613.3113.5513.3113.40+0.60%203,156
Jan 26, 202613.3013.3812.9513.32+0.99%341,454
Jan 23, 202613.3013.3913.1113.19-0.68%142,794
Jan 22, 202613.3513.6913.0913.28-0.38%152,653
Jan 21, 202613.4413.5313.1313.33-0.97%214,876
Jan 20, 202613.0013.5212.9713.46+2.91%267,680
Jan 16, 202613.4213.6813.0813.08-3.04%241,802
Jan 15, 202613.3313.5913.3313.49+0.97%216,880
Jan 14, 202613.2013.4913.1113.36+1.91%179,252
Jan 13, 202613.2013.6013.0713.11-0.30%230,991
Jan 12, 202613.1413.2712.9913.15-0.08%163,857
Jan 9, 202613.1413.2812.9013.16+0.23%177,286
Jan 8, 202612.8313.3212.8313.13+1.39%239,138
Jan 7, 202613.2613.2912.8012.95-2.34%230,122
Jan 6, 202613.6013.7513.2213.26-2.64%200,132
Jan 5, 202613.4813.7913.4813.62+1.19%158,758
Jan 2, 202613.3213.5313.1913.46+2.44%155,214
Dec 31, 202512.9613.3012.9613.14-1.35%202,652
Dec 30, 202513.5313.7413.3213.32-2.13%299,086
Dec 29, 202513.4713.8513.4713.61-0.22%223,442
Dec 26, 202513.6013.7413.4513.64+0.29%195,773
Dec 24, 202513.2013.7013.2013.60+3.03%121,195
Dec 23, 202513.3713.6713.1813.20-2.00%279,765
Dec 22, 202513.2213.6413.2213.47+1.97%176,043
Dec 19, 202513.0813.3513.0813.21+0.53%263,905
Dec 18, 202513.1213.3913.0913.14+0.08%209,360
Dec 17, 202513.4613.6013.1013.13-2.23%237,846
Dec 16, 202513.3613.6513.3613.43-0.07%251,130
Dec 15, 202513.6913.8313.3513.44-1.68%256,274
Dec 12, 202513.9914.0913.6713.67-2.50%151,016
Dec 11, 202514.2714.4613.9114.02-1.41%183,543
Dec 10, 202514.3614.4614.2014.22-0.63%221,124
Dec 9, 202513.8514.3513.8514.31+1.63%179,558
Dec 8, 202514.0414.3013.9914.08+0.50%200,700
Dec 5, 202514.1414.2514.0014.01-1.27%153,661
Dec 4, 202514.0014.2714.0014.19+0.92%204,363
Dec 3, 202513.9414.2013.9414.06+0.57%193,946
Dec 2, 202513.8714.0713.8413.98+1.23%185,580
Dec 1, 202514.0514.1013.7613.81-2.88%224,263
Nov 28, 202513.7114.2213.7014.22+3.27%101,443
Nov 26, 202514.0414.0713.7313.77-1.85%229,327
Nov 25, 202513.8614.0813.7714.03+0.79%222,179
Nov 24, 202513.5813.9913.5813.92+2.50%157,662
Nov 21, 202513.5413.7413.3113.58-0.07%296,347
Nov 20, 202513.6713.9913.4813.59+0.00%244,480
Nov 19, 202513.8514.1713.5013.59-1.24%374,845
Nov 18, 202513.5013.9213.4613.76+2.23%376,864
Nov 17, 202513.3013.8513.1313.46+2.51%599,304
Nov 14, 202512.2713.2012.1413.13+8.33%376,012
Nov 13, 202512.1412.3712.0812.12-0.90%246,956
Nov 12, 202512.1312.4012.1112.23+1.24%292,646
Nov 11, 202511.8212.1811.8212.08+1.77%300,231
Nov 10, 202512.0012.1111.7811.87-0.59%287,194
Nov 7, 202511.8912.0711.8211.94-0.17%270,574
Nov 6, 202512.2112.3511.8811.96-2.29%374,233

Daily open, high, low, close and volume for MSC Income Fund, Inc. (MSIF). Showing 250 trading days. Unadjusted prices.