MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
MSIF — MSC Income Fund, Inc.
NYSEMSC Income Fund, Inc.
$12.03
+0.26(+2.21%)
- O
- 11.83
- H
- 12.04
- L
- 11.74
- V
- 227.97K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$12.03
Period Return-20.86%
Period High$18.09
Period Low$10.80
Avg Daily Volume233.8K
Total Trading Days365
MSIF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $11.83 | $12.04 | $11.74 | $12.03 | +$0.26 | +2.21% | 227,972 | $11.92 | $11.74 $12.04 |
| Sep 30, 2026 | $12.14 | $12.29 | $11.75 | $11.77 | $-0.29 | -2.40% | 234,949 | $11.88 | $11.75 $12.29 |
| Sep 29, 2026 | $12.14 | $12.31 | $11.97 | $12.06 | $-0.02 | -0.17% | 195,273 | $12.07 | $11.97 $12.31 |
| Sep 28, 2026 | $12.19 | $12.46 | $12.04 | $12.08 | $-0.14 | -1.15% | 154,346 | $12.12 | $12.04 $12.46 |
| Sep 25, 2026 | $12.22 | $12.37 | $12.13 | $12.22 | +$0.05 | +0.41% | 150,040 | $12.20 | $12.13 $12.37 |
| Sep 24, 2026 | $12.35 | $12.53 | $12.15 | $12.17 | $-0.24 | -1.93% | 240,848 | $12.25 | $12.15 $12.53 |
| Sep 23, 2026 | $12.58 | $12.71 | $12.33 | $12.41 | $-0.19 | -1.51% | 136,693 | $12.43 | $12.33 $12.71 |
| Sep 22, 2026 | $12.61 | $12.70 | $12.50 | $12.60 | +$0.03 | +0.24% | 170,093 | $12.59 | $12.50 $12.70 |
| Sep 21, 2026 | $12.52 | $12.63 | $12.46 | $12.57 | +$0.13 | +1.05% | 98,009 | $12.57 | $12.46 $12.63 |
| Sep 18, 2026 | $12.53 | $12.57 | $12.38 | $12.44 | $-0.19 | -1.50% | 192,386 | $12.46 | $12.38 $12.57 |
| Sep 17, 2026 | $12.52 | $12.75 | $12.51 | $12.63 | +$0.28 | +2.27% | 177,205 | $12.66 | $12.51 $12.75 |
| Sep 16, 2026 | $12.26 | $12.49 | $12.25 | $12.35 | +$0.04 | +0.32% | 200,057 | $12.36 | $12.25 $12.49 |
| Sep 15, 2026 | $12.44 | $12.48 | $12.26 | $12.31 | $-0.09 | -0.73% | 190,117 | $12.35 | $12.26 $12.48 |
| Sep 14, 2026 | $12.49 | $12.62 | $12.32 | $12.40 | $-0.09 | -0.72% | 151,568 | $12.44 | $12.32 $12.62 |
| Sep 11, 2026 | $12.48 | $12.57 | $12.30 | $12.49 | +$0.09 | +0.73% | 250,457 | $12.46 | $12.30 $12.57 |
| Sep 10, 2026 | $12.48 | $12.72 | $12.36 | $12.40 | $-0.11 | -0.88% | 198,183 | $12.45 | $12.36 $12.72 |
| Sep 9, 2026 | $12.53 | $12.61 | $12.41 | $12.51 | $-0.05 | -0.40% | 237,593 | $12.52 | $12.41 $12.61 |
| Sep 8, 2026 | $12.64 | $12.78 | $12.56 | $12.56 | $-0.09 | -0.71% | 181,613 | $12.67 | $12.56 $12.78 |
| Sep 4, 2026 | $12.50 | $12.70 | $12.50 | $12.65 | +$0.06 | +0.48% | 109,602 | $12.62 | $12.50 $12.70 |
| Sep 3, 2026 | $12.63 | $12.70 | $12.38 | $12.59 | +$0.03 | +0.24% | 194,431 | $12.54 | $12.38 $12.70 |
| Sep 2, 2026 | $12.61 | $12.67 | $12.51 | $12.56 | $-0.05 | -0.40% | 234,983 | $12.58 | $12.51 $12.67 |
| Sep 1, 2026 | $12.83 | $12.97 | $12.61 | $12.61 | $-0.28 | -2.17% | 298,886 | $12.71 | $12.61 $12.97 |
| Aug 31, 2026 | $12.63 | $13.02 | $12.63 | $12.89 | +$0.24 | +1.90% | 225,106 | $12.91 | $12.63 $13.02 |
| Aug 28, 2026 | $12.71 | $12.83 | $12.62 | $12.65 | $-0.04 | -0.32% | 125,215 | $12.69 | $12.62 $12.83 |
| Aug 27, 2026 | $12.67 | $12.84 | $12.58 | $12.69 | +$0.01 | +0.08% | 260,089 | $12.67 | $12.58 $12.84 |
| Aug 26, 2026 | $12.68 | $12.83 | $12.62 | $12.68 | $-0.03 | -0.24% | 196,082 | $12.67 | $12.62 $12.83 |
| Aug 25, 2026 | $12.77 | $12.79 | $12.62 | $12.71 | $-0.09 | -0.70% | 233,166 | $12.69 | $12.62 $12.79 |
| Aug 24, 2026 | $12.73 | $12.88 | $12.61 | $12.80 | +$0.03 | +0.23% | 201,148 | $12.76 | $12.61 $12.88 |
| Aug 21, 2026 | $12.77 | $12.94 | $12.60 | $12.77 | +$0.05 | +0.39% | 190,904 | $12.73 | $12.60 $12.94 |
| Aug 20, 2026 | $12.60 | $12.72 | $12.44 | $12.72 | +$0.13 | +1.03% | 252,689 | $12.63 | $12.44 $12.72 |