5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
+2.21%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-18.34%
MSC Income Fund Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $13.33 | $13.31 (-0.15%) | $13.34 | $12.95 | 171.15 K | $618.88 M |
| 05/04/2026 | $13.25 | $13.20 (-0.38%) | $13.44 | $13.20 | 299.00 K | $613.76 M |
| 05/01/2026 | $12.99 | $13.34 (2.69%) | $13.34 | $12.96 | 279.60 K | $620.27 M |
| 04/30/2026 | $12.60 | $12.91 (2.46%) | $13.10 | $12.56 | 288.50 K | $600.28 M |
| 04/29/2026 | $12.50 | $12.54 (0.32%) | $12.77 | $12.45 | 197.30 K | $583.07 M |
| 04/28/2026 | $12.31 | $12.54 (1.87%) | $12.71 | $12.31 | 201.34 K | $583.07 M |
| 04/27/2026 | $12.35 | $12.43 (0.65%) | $12.55 | $12.27 | 220.73 K | $577.96 M |
| 04/24/2026 | $12.34 | $12.35 (0.08%) | $12.62 | $12.11 | 264.60 K | $574.24 M |
| 04/23/2026 | $12.70 | $12.31 (-3.07%) | $12.72 | $12.30 | 233.00 K | $572.38 M |
| 04/22/2026 | $12.88 | $12.75 (-1.01%) | $13.07 | $12.73 | 188.90 K | $592.84 M |
| 04/21/2026 | $12.92 | $12.77 (-1.16%) | $13.11 | $12.72 | 282.01 K | $593.77 M |
| 04/20/2026 | $13.00 | $12.90 (-0.77%) | $13.17 | $12.84 | 232.31 K | $599.81 M |
| 04/17/2026 | $12.82 | $13.13 (2.42%) | $13.27 | $12.82 | 294.90 K | $610.51 M |
| 04/16/2026 | $12.89 | $12.79 (-0.78%) | $12.94 | $12.70 | 279.10 K | $594.70 M |
| 04/15/2026 | $12.67 | $12.89 (1.74%) | $12.95 | $12.67 | 244.01 K | $599.35 M |
| 04/14/2026 | $12.35 | $12.66 (2.51%) | $12.70 | $12.35 | 252.39 K | $588.65 M |
| 04/13/2026 | $12.18 | $12.34 (1.31%) | $12.38 | $12.06 | 270.90 K | $573.77 M |
| 04/10/2026 | $12.27 | $12.17 (-0.82%) | $12.52 | $12.12 | 197.30 K | $565.87 M |
| 04/09/2026 | $12.43 | $12.31 (-0.97%) | $12.45 | $12.20 | 283.10 K | $572.38 M |
| 04/08/2026 | $12.57 | $12.42 (-1.19%) | $12.76 | $12.37 | 240.10 K | $577.49 M |
| 04/07/2026 | $12.46 | $12.29 (-1.36%) | $12.51 | $12.17 | 230.30 K | $571.45 M |
| 04/06/2026 | $12.28 | $12.51 (1.87%) | $12.51 | $12.26 | 235.30 K | $581.68 M |
| 04/02/2026 | $12.17 | $12.35 (1.48%) | $12.35 | $11.94 | 253.30 K | $574.24 M |
| 04/01/2026 | $12.46 | $12.21 (-2.01%) | $12.46 | $12.07 | 291.90 K | $567.73 M |
| 03/31/2026 | $11.92 | $12.18 (2.18%) | $12.32 | $11.85 | 289.70 K | $566.33 M |
| 03/30/2026 | $12.24 | $12.21 (-0.25%) | $12.43 | $12.08 | 467.62 K | $567.73 M |
| 03/27/2026 | $12.41 | $12.22 (-1.53%) | $12.74 | $12.21 | 466.44 K | $568.19 M |
| 03/26/2026 | $13.00 | $12.49 (-3.92%) | $13.31 | $12.46 | 554.90 K | $580.75 M |
| 03/25/2026 | $13.14 | $13.10 (-0.3%) | $13.37 | $13.01 | 268.10 K | $609.11 M |
| 03/24/2026 | $13.17 | $13.14 (-0.23%) | $13.33 | $13.03 | 393.11 K | $610.97 M |
| 03/23/2026 | $13.33 | $13.25 (-0.6%) | $13.47 | $13.00 | 440.40 K | $616.09 M |
| 03/20/2026 | $13.45 | $13.22 (-1.71%) | $13.48 | $13.15 | 1.60 M | $614.69 M |
| 03/19/2026 | $13.26 | $13.47 (1.58%) | $13.57 | $13.26 | 440.10 K | $626.31 M |
| 03/18/2026 | $13.15 | $13.34 (1.44%) | $13.46 | $13.15 | 454.09 K | $620.27 M |
| 03/17/2026 | $12.88 | $13.11 (1.79%) | $13.25 | $12.88 | 324.91 K | $609.58 M |
| 03/16/2026 | $12.63 | $12.74 (0.87%) | $13.05 | $12.63 | 574.10 K | $592.37 M |
| 03/13/2026 | $12.54 | $12.45 (-0.72%) | $12.83 | $12.45 | 294.63 K | $578.89 M |
| 03/12/2026 | $12.70 | $12.46 (-1.89%) | $12.83 | $12.44 | 292.53 K | $579.35 M |
| 03/11/2026 | $12.58 | $12.77 (1.51%) | $12.88 | $12.55 | 237.73 K | $593.77 M |
| 03/10/2026 | $12.56 | $12.52 (-0.32%) | $12.76 | $12.46 | 305.30 K | $582.14 M |
| 03/09/2026 | $12.49 | $12.51 (0.16%) | $12.78 | $12.34 | 336.00 K | $581.68 M |
| 03/06/2026 | $12.60 | $12.62 (0.16%) | $12.87 | $12.53 | 385.76 K | $586.79 M |
| 03/05/2026 | $12.78 | $12.65 (-1.02%) | $13.02 | $12.60 | 400.70 K | $588.19 M |
| 03/04/2026 | $12.71 | $12.85 (1.1%) | $12.94 | $12.41 | 424.10 K | $597.49 M |
| 03/03/2026 | $12.43 | $12.76 (2.65%) | $12.79 | $12.43 | 417.11 K | $593.30 M |
| 03/02/2026 | $12.20 | $12.62 (3.44%) | $12.65 | $12.20 | 425.08 K | $586.79 M |
| 02/27/2026 | $12.47 | $12.34 (-1.04%) | $12.67 | $12.25 | 451.22 K | $573.77 M |
| 02/26/2026 | $12.55 | $12.50 (-0.4%) | $12.90 | $12.45 | 371.25 K | $581.21 M |
| 02/25/2026 | $12.35 | $12.53 (1.46%) | $12.53 | $12.21 | 313.90 K | $582.61 M |
| 02/24/2026 | $12.24 | $12.29 (0.41%) | $12.42 | $12.15 | 403.20 K | $571.45 M |
| 02/23/2026 | $12.39 | $12.24 (-1.21%) | $12.58 | $12.19 | 475.20 K | $569.12 M |
| 02/20/2026 | $12.65 | $12.41 (-1.9%) | $12.84 | $12.34 | 437.68 K | $587.03 M |
| 02/19/2026 | $12.76 | $12.65 (-0.86%) | $13.00 | $12.54 | 349.22 K | $598.39 M |
| 02/18/2026 | $12.87 | $12.76 (-0.85%) | $13.01 | $12.71 | 359.41 K | $603.59 M |
| 02/17/2026 | $12.90 | $12.89 (-0.08%) | $13.09 | $12.72 | 327.10 K | $609.74 M |
| 02/13/2026 | $12.99 | $12.99 (0%) | $13.13 | $12.86 | 342.70 K | $614.47 M |
| 02/12/2026 | $12.90 | $13.01 (0.85%) | $13.19 | $12.90 | 410.40 K | $615.41 M |
| 02/11/2026 | $13.07 | $12.90 (-1.3%) | $13.14 | $12.83 | 582.12 K | $610.21 M |
| 02/10/2026 | $13.20 | $13.04 (-1.21%) | $13.38 | $13.04 | 344.63 K | $616.83 M |
| 02/09/2026 | $13.12 | $13.18 (0.46%) | $13.47 | $13.12 | 455.80 K | $623.46 M |
| 02/06/2026 | $12.99 | $13.10 (0.85%) | $13.23 | $12.92 | 451.69 K | $619.67 M |
| 02/05/2026 | $12.54 | $12.92 (3.03%) | $13.04 | $12.44 | 667.90 K | $611.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
