MSC Income Fund, Inc. Common Stock (MSIF)

Last Price12.48

Change+0.68 (5.76%)

NYSE· Last Trade: Aug 8th, 11:45 PM EDT

Historical Prices For MSC Income Fund, Inc. Common Stock (MSIF)

Date Range:

2026-05-09 - 2026-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2026	11.85	12.71	11.80	12.48	814,532	12.48
8/06/2026	11.47	11.85	11.45	11.80	408,037	11.80
8/05/2026	11.64	11.64	11.33	11.47	212,527	11.47
8/04/2026	11.53	11.67	11.43	11.59	299,943	11.59
8/03/2026	11.13	11.56	11.13	11.48	354,122	11.48
7/31/2026	11.09	11.32	11.07	11.19	218,499	11.19
7/30/2026	11.31	11.35	10.97	11.22	324,029	11.22
7/29/2026	11.43	11.52	11.18	11.21	317,081	11.21
7/28/2026	11.37	11.55	11.33	11.55	363,644	11.55
7/27/2026	11.00	11.40	11.00	11.33	484,350	11.33
7/24/2026	10.93	11.04	10.86	10.91	196,988	10.91
7/23/2026	10.97	11.11	10.80	10.94	357,704	10.94
7/22/2026	11.19	11.21	10.95	11.01	311,880	11.01
7/21/2026	11.30	11.45	11.11	11.12	259,405	11.12
7/20/2026	11.35	11.35	11.09	11.25	302,462	11.25
7/17/2026	11.47	11.68	11.28	11.32	259,640	11.32
7/16/2026	11.42	11.64	11.32	11.62	225,443	11.62
7/15/2026	11.35	11.60	11.33	11.36	281,415	11.36
7/14/2026	11.47	11.60	11.36	11.43	233,178	11.43
7/13/2026	11.68	11.83	11.44	11.47	183,301	11.47
7/10/2026	11.53	11.77	11.52	11.71	296,284	11.71
7/09/2026	11.40	11.58	11.29	11.46	338,843	11.46
7/08/2026	11.86	12.01	11.45	11.48	280,600	11.48
7/07/2026	11.61	11.79	11.53	11.55	210,731	11.55
7/06/2026	11.53	11.78	11.53	11.62	284,179	11.62
7/02/2026	11.79	11.84	11.51	11.52	246,609	11.52
7/01/2026	11.70	11.99	11.60	11.76	410,098	11.65
6/30/2026	11.70	11.79	11.55	11.57	388,144	11.46
6/29/2026	11.60	11.83	11.60	11.73	347,063	11.62
6/26/2026	11.48	11.73	11.44	11.63	190,739	11.52
6/25/2026	11.37	11.60	11.25	11.44	282,845	11.33
6/24/2026	11.39	11.61	11.16	11.22	258,742	11.12
6/23/2026	11.31	11.49	11.23	11.39	383,829	11.28
6/22/2026	11.84	11.97	11.31	11.31	332,393	11.20
6/18/2026	11.82	11.92	11.66	11.80	405,394	11.69
6/17/2026	11.82	11.98	11.65	11.81	276,018	11.70
6/16/2026	11.70	11.94	11.68	11.77	292,922	11.66
6/15/2026	11.93	12.24	11.63	11.69	328,305	11.58
6/12/2026	11.73	11.99	11.61	11.96	271,869	11.85
6/11/2026	11.80	11.93	11.69	11.72	263,828	11.61
6/10/2026	11.78	11.95	11.76	11.82	177,845	11.71
6/09/2026	11.78	11.99	11.69	11.74	232,418	11.63
6/08/2026	11.93	12.05	11.60	11.71	362,607	11.60
6/05/2026	12.06	12.15	11.79	11.86	214,785	11.75
6/04/2026	12.03	12.19	11.88	12.06	232,377	11.95
6/03/2026	12.01	12.11	11.85	11.91	279,719	11.80
6/02/2026	12.29	12.37	12.08	12.10	273,142	11.99
6/01/2026	12.25	12.55	12.22	12.31	234,983	12.19
5/29/2026	12.25	12.37	12.17	12.22	177,756	12.11
5/28/2026	12.09	12.26	12.09	12.19	243,717	12.08
5/27/2026	12.17	12.39	12.07	12.08	251,499	11.97
5/26/2026	11.85	12.21	11.85	12.17	405,862	12.06
5/22/2026	12.15	12.23	11.80	11.80	248,865	11.69
5/21/2026	11.89	12.22	11.79	12.18	374,093	12.07
5/20/2026	11.92	12.09	11.81	11.92	320,924	11.81
5/19/2026	11.95	12.27	11.88	11.97	356,288	11.86
5/18/2026	12.11	12.31	11.88	11.93	420,372	11.82
5/15/2026	12.19	12.30	11.97	12.06	215,134	11.95
5/14/2026	12.23	12.40	12.13	12.13	296,512	12.02
5/13/2026	12.41	12.76	12.21	12.21	254,839	12.10
5/12/2026	12.32	13.20	12.32	12.41	423,504	12.29
5/11/2026	12.79	12.97	12.35	12.37	379,731	12.25