MSC Income Fund Stock Price History
NYSE: MSIFFinanceFinance/Investors ServicesUSD
11.75-0.03 (-0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSIF price history at a glance
The price history for MSC Income Fund (MSIF) on this page begins on January 27, 2025, when the stock closed at $16.28; it most recently closed at $11.75 on October 5, 2026. The highest price in this record is $18.10, reached on June 9, 2025; the latest close is 35.1% below that peak. In the last 12 months alone, MSIF has lost 10.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $18.10
- Date of high
- Jun 9, 2025
- Low since 2025
- $10.80
- Date of low
- Jul 20, 2026
- 52-week high
- $14.46
- 52-week low
- $10.80
- IPO year
- 2025
- Last close
- $11.75
MSIF returns
1 week
+0.26%
1 month
-6.08%
3 months
+0.34%
6 months
-3.45%
Year to date
-10.58%
1 year
-10.37%
MSIF price return, excluding dividends.
MSIF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.75 | -12.70% |
| 2025* | 13.46 | -17.32% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MSIF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.90 | 11.95 | 11.73 | 11.75 | -0.25% | |
| 11.55 | 11.88 | 11.58 | 11.78 | +1.38% | |
| 11.60 | 11.72 | 11.40 | 11.62 | -0.94% | |
| 11.69 | 11.76 | 11.64 | 11.73 | +0.34% | |
| 11.81 | 11.97 | 11.66 | 11.69 | -0.26% | |
| 11.97 | 12.04 | 11.71 | 11.72 | -2.58% | |
| 11.83 | 12.04 | 11.74 | 12.03 | +2.21% | |
| 12.14 | 12.29 | 11.75 | 11.77 | -2.40% | |
| 12.14 | 12.31 | 11.97 | 12.06 | -0.17% | |
| 12.19 | 12.46 | 12.04 | 12.08 | -1.15% | |
| 12.22 | 12.37 | 12.13 | 12.22 | +0.41% | |
| 12.35 | 12.53 | 12.15 | 12.17 | -1.93% | |
| 12.58 | 12.71 | 12.33 | 12.41 | -1.51% | |
| 12.61 | 12.70 | 12.50 | 12.60 | +0.24% | |
| 12.52 | 12.63 | 12.46 | 12.57 | +1.05% | |
| 12.53 | 12.57 | 12.38 | 12.44 | -1.50% | |
| 12.52 | 12.75 | 12.51 | 12.63 | +2.27% | |
| 12.26 | 12.49 | 12.25 | 12.35 | +0.32% | |
| 12.44 | 12.48 | 12.26 | 12.31 | -0.73% | |
| 12.49 | 12.62 | 12.32 | 12.40 | -0.72% | |
| 12.48 | 12.57 | 12.30 | 12.49 | +0.73% | |
| 12.48 | 12.72 | 12.36 | 12.40 | -0.88% | |
| 12.53 | 12.61 | 12.41 | 12.51 | -0.40% | |
| 12.64 | 12.78 | 12.56 | 12.56 | -0.71% | |
| 12.50 | 12.70 | 12.50 | 12.65 | +0.48% | |
| 12.63 | 12.70 | 12.38 | 12.59 | +0.24% | |
| 12.61 | 12.67 | 12.51 | 12.56 | -0.40% | |
| 12.83 | 12.97 | 12.61 | 12.61 | -2.17% | |
| 12.63 | 13.02 | 12.63 | 12.89 | +1.90% | |
| 12.71 | 12.83 | 12.62 | 12.65 | -0.32% | |
| 12.67 | 12.84 | 12.58 | 12.69 | +0.08% | |
| 12.68 | 12.83 | 12.62 | 12.68 | -0.24% | |
| 12.77 | 12.79 | 12.62 | 12.71 | -0.70% | |
| 12.73 | 12.88 | 12.61 | 12.80 | +0.23% | |
| 12.77 | 12.94 | 12.60 | 12.77 | +0.39% | |
| 12.60 | 12.72 | 12.44 | 12.72 | +1.03% | |
| 12.42 | 12.75 | 12.39 | 12.59 | +1.37% | |
| 12.26 | 12.51 | 12.22 | 12.42 | +1.72% | |
| 12.37 | 12.46 | 12.11 | 12.21 | -1.85% | |
| 12.40 | 12.50 | 12.26 | 12.44 | +0.08% | |
| 12.46 | 12.61 | 12.29 | 12.43 | +0.73% | |
| 12.50 | 12.69 | 12.22 | 12.34 | +0.49% | |
| 12.31 | 12.46 | 12.13 | 12.28 | -0.73% | |
| 12.33 | 12.54 | 11.90 | 12.37 | -0.88% | |
| 11.85 | 12.72 | 11.80 | 12.48 | +5.76% | |
| 11.47 | 11.85 | 11.45 | 11.80 | +2.88% | |
| 11.64 | 11.64 | 11.33 | 11.47 | -1.04% | |
| 11.53 | 11.67 | 11.43 | 11.59 | +0.96% | |
| 11.13 | 11.56 | 11.13 | 11.48 | +2.59% | |
| 11.09 | 11.32 | 11.07 | 11.19 | -0.27% | |
| 11.31 | 11.35 | 10.97 | 11.22 | +0.09% | |
| 11.43 | 11.52 | 11.18 | 11.21 | -2.94% | |
| 11.37 | 11.55 | 11.33 | 11.55 | +1.94% | |
| 11.00 | 11.40 | 11.00 | 11.33 | +3.85% | |
| 10.93 | 11.05 | 10.86 | 10.91 | -0.27% | |
| 10.97 | 11.11 | 10.80 | 10.94 | -0.64% | |
| 11.19 | 11.21 | 10.95 | 11.01 | -0.99% | |
| 11.30 | 11.45 | 11.11 | 11.12 | -1.16% | |
| 11.35 | 11.35 | 11.09 | 11.25 | -0.62% | |
| 11.47 | 11.68 | 11.28 | 11.32 | -2.58% | |
| 11.42 | 11.64 | 11.32 | 11.62 | +2.29% | |
| 11.35 | 11.60 | 11.33 | 11.36 | -0.61% | |
| 11.47 | 11.60 | 11.36 | 11.43 | -0.35% | |
| 11.68 | 11.83 | 11.44 | 11.47 | -2.05% | |
| 11.53 | 11.77 | 11.52 | 11.71 | +2.18% | |
| 11.40 | 11.58 | 11.29 | 11.46 | -0.17% | |
| 11.86 | 12.01 | 11.45 | 11.48 | -0.61% | |
| 11.61 | 11.79 | 11.53 | 11.55 | -0.60% | |
| 11.53 | 11.78 | 11.53 | 11.62 | +0.87% | |
| 11.79 | 11.84 | 11.51 | 11.52 | -2.04% | |
| 11.70 | 11.99 | 11.60 | 11.76 | +1.64% | |
| 11.70 | 11.79 | 11.55 | 11.57 | -1.36% | |
| 11.60 | 11.83 | 11.60 | 11.73 | +0.86% | |
| 11.48 | 11.73 | 11.44 | 11.63 | +1.66% | |
| 11.37 | 11.60 | 11.25 | 11.44 | +1.96% | |
| 11.39 | 11.61 | 11.16 | 11.22 | -1.49% | |
| 11.31 | 11.49 | 11.23 | 11.39 | +0.71% | |
| 11.84 | 11.97 | 11.31 | 11.31 | -4.15% | |
| 11.82 | 11.92 | 11.66 | 11.80 | -0.08% | |
| 11.82 | 11.98 | 11.65 | 11.81 | +0.34% | |
| 11.70 | 11.94 | 11.68 | 11.77 | +0.68% | |
| 11.93 | 12.25 | 11.63 | 11.69 | -2.26% | |
| 11.73 | 11.99 | 11.61 | 11.96 | +2.05% | |
| 11.80 | 11.93 | 11.69 | 11.72 | -0.85% | |
| 11.78 | 11.95 | 11.76 | 11.82 | +0.68% | |
| 11.78 | 11.99 | 11.64 | 11.74 | +0.26% | |
| 11.93 | 12.06 | 11.60 | 11.71 | -1.26% | |
| 12.06 | 12.15 | 11.79 | 11.86 | -1.66% | |
| 12.04 | 12.19 | 11.88 | 12.06 | +1.26% | |
| 12.01 | 12.11 | 11.85 | 11.91 | -1.57% | |
| 12.29 | 12.37 | 12.08 | 12.10 | -1.71% | |
| 12.25 | 12.55 | 12.22 | 12.31 | +0.74% | |
| 12.25 | 12.37 | 12.17 | 12.22 | +0.25% | |
| 12.09 | 12.26 | 12.09 | 12.19 | +0.91% | |
| 12.17 | 12.39 | 12.07 | 12.08 | -0.74% | |
| 11.85 | 12.21 | 11.85 | 12.17 | +3.14% | |
| 12.15 | 12.23 | 11.80 | 11.80 | -3.12% | |
| 11.89 | 12.22 | 11.79 | 12.18 | +2.18% | |
| 11.92 | 12.09 | 11.81 | 11.92 | -0.42% | |
| 11.95 | 12.27 | 11.88 | 11.97 | +0.34% | |
| 12.11 | 12.31 | 11.88 | 11.93 | -1.08% | |
| 12.19 | 12.30 | 11.98 | 12.06 | -0.58% | |
| 12.23 | 12.40 | 12.13 | 12.13 | -0.66% | |
| 12.41 | 12.76 | 12.21 | 12.21 | -1.61% | |
| 12.32 | 13.20 | 12.32 | 12.41 | +0.32% | |
| 12.79 | 12.97 | 12.35 | 12.37 | -3.74% | |
| 13.75 | 13.75 | 12.62 | 12.85 | -1.46% | |
| 12.92 | 13.05 | 12.75 | 13.04 | +0.31% | |
| 13.35 | 13.35 | 12.95 | 13.00 | -2.33% | |
| 13.33 | 13.34 | 12.95 | 13.31 | +0.83% | |
| 13.25 | 13.44 | 13.20 | 13.20 | -1.05% | |
| 12.99 | 13.34 | 12.96 | 13.34 | +3.33% | |
| 12.60 | 13.10 | 12.56 | 12.91 | +2.95% | |
| 12.50 | 12.77 | 12.45 | 12.54 | 0.00% | |
| 12.31 | 12.71 | 12.31 | 12.54 | +0.88% | |
| 12.35 | 12.55 | 12.27 | 12.43 | +0.65% | |
| 12.34 | 12.62 | 12.11 | 12.35 | +0.32% | |
| 12.70 | 12.72 | 12.30 | 12.31 | -3.45% | |
| 12.88 | 13.07 | 12.73 | 12.75 | -0.16% | |
| 12.92 | 13.11 | 12.72 | 12.77 | -1.01% | |
| 13.00 | 13.17 | 12.84 | 12.90 | -1.75% | |
| 12.82 | 13.27 | 12.82 | 13.13 | +2.66% | |
| 12.89 | 12.94 | 12.70 | 12.79 | -0.78% | |
| 12.67 | 12.95 | 12.67 | 12.89 | +1.82% | |
| 12.35 | 12.70 | 12.35 | 12.66 | +2.59% | |
| 12.18 | 12.38 | 12.06 | 12.34 | +1.40% | |
| 12.27 | 12.52 | 12.12 | 12.17 | -1.14% | |
| 12.43 | 12.45 | 12.20 | 12.31 | -0.89% | |
| 12.57 | 12.76 | 12.37 | 12.42 | +1.06% | |
| 12.46 | 12.51 | 12.17 | 12.29 | -1.76% | |
| 12.28 | 12.51 | 12.26 | 12.51 | +1.30% | |
| 12.17 | 12.35 | 11.94 | 12.35 | +1.15% | |
| 12.46 | 12.46 | 12.07 | 12.21 | +0.25% | |
| 11.92 | 12.32 | 11.85 | 12.18 | -0.25% | |
| 12.24 | 12.43 | 12.08 | 12.21 | -0.08% | |
| 12.41 | 12.74 | 12.21 | 12.22 | -2.16% | |
| 13.00 | 13.31 | 12.46 | 12.49 | -4.66% | |
| 13.14 | 13.37 | 13.01 | 13.10 | -0.30% | |
| 13.17 | 13.33 | 13.03 | 13.14 | -0.83% | |
| 13.33 | 13.47 | 13.00 | 13.25 | +0.23% | |
| 13.45 | 13.48 | 13.15 | 13.22 | -1.86% | |
| 13.26 | 13.57 | 13.26 | 13.47 | +0.97% | |
| 13.15 | 13.46 | 13.15 | 13.34 | +1.75% | |
| 12.88 | 13.25 | 12.88 | 13.11 | +2.90% | |
| 12.63 | 13.05 | 12.63 | 12.74 | +2.33% | |
| 12.54 | 12.83 | 12.45 | 12.45 | -0.08% | |
| 12.70 | 12.83 | 12.44 | 12.46 | -2.43% | |
| 12.58 | 12.88 | 12.55 | 12.77 | +2.00% | |
| 12.56 | 12.76 | 12.46 | 12.52 | +0.08% | |
| 12.49 | 12.78 | 12.34 | 12.51 | -0.87% | |
| 12.60 | 12.87 | 12.53 | 12.62 | -0.24% | |
| 12.78 | 13.02 | 12.60 | 12.65 | -1.56% | |
| 12.71 | 12.94 | 12.41 | 12.85 | +0.71% | |
| 12.43 | 12.79 | 12.43 | 12.76 | +1.11% | |
| 12.20 | 12.65 | 12.20 | 12.62 | +2.27% | |
| 12.47 | 12.67 | 12.25 | 12.34 | -1.28% | |
| 12.55 | 12.90 | 12.45 | 12.50 | -0.24% | |
| 12.35 | 12.53 | 12.21 | 12.53 | +1.95% | |
| 12.24 | 12.42 | 12.15 | 12.29 | +0.41% | |
| 12.39 | 12.58 | 12.19 | 12.24 | -1.37% | |
| 12.65 | 12.84 | 12.34 | 12.41 | -1.90% | |
| 12.76 | 13.00 | 12.54 | 12.65 | -0.86% | |
| 12.87 | 13.01 | 12.71 | 12.76 | -1.01% | |
| 12.90 | 13.09 | 12.72 | 12.89 | -0.77% | |
| 12.99 | 13.13 | 12.86 | 12.99 | -0.15% | |
| 12.90 | 13.19 | 12.90 | 13.01 | +0.85% | |
| 13.07 | 13.14 | 12.83 | 12.90 | -1.07% | |
| 13.20 | 13.38 | 13.04 | 13.04 | -1.06% | |
| 13.12 | 13.47 | 13.12 | 13.18 | +0.61% | |
| 12.99 | 13.23 | 12.92 | 13.10 | +1.39% | |
| 12.54 | 13.04 | 12.44 | 12.92 | +1.33% | |
| 12.77 | 13.09 | 12.65 | 12.75 | -0.16% | |
| 12.90 | 13.18 | 12.60 | 12.77 | -1.54% | |
| 13.09 | 13.24 | 12.77 | 12.97 | -2.04% | |
| 13.61 | 13.86 | 13.12 | 13.24 | -3.15% | |
| 13.42 | 13.85 | 13.42 | 13.67 | +1.71% | |
| 13.37 | 13.57 | 13.37 | 13.44 | +0.30% | |
| 13.31 | 13.55 | 13.31 | 13.40 | +0.60% | |
| 13.30 | 13.38 | 12.95 | 13.32 | +0.99% | |
| 13.30 | 13.40 | 13.11 | 13.19 | -0.68% | |
| 13.35 | 13.69 | 13.09 | 13.28 | -0.38% | |
| 13.44 | 13.53 | 13.13 | 13.33 | -0.97% | |
| 13.00 | 13.52 | 12.97 | 13.46 | +2.91% | |
| 13.42 | 13.68 | 13.08 | 13.08 | -3.04% | |
| 13.33 | 13.59 | 13.33 | 13.49 | +0.97% | |
| 13.20 | 13.50 | 13.11 | 13.36 | +1.91% | |
| 13.20 | 13.60 | 13.07 | 13.11 | -0.30% | |
| 13.14 | 13.27 | 12.99 | 13.15 | -0.08% | |
| 13.14 | 13.28 | 12.90 | 13.16 | +0.23% | |
| 12.83 | 13.32 | 12.83 | 13.13 | +1.39% | |
| 13.26 | 13.29 | 12.80 | 12.95 | -2.34% | |
| 13.60 | 13.75 | 13.22 | 13.26 | -2.64% | |
| 13.48 | 13.79 | 13.48 | 13.62 | +1.19% | |
| 13.32 | 13.53 | 13.19 | 13.46 | +2.44% | |
| 12.96 | 13.30 | 12.96 | 13.14 | -1.35% | |
| 13.53 | 13.74 | 13.32 | 13.32 | -2.13% | |
| 13.47 | 13.85 | 13.47 | 13.61 | -0.22% | |
| 13.60 | 13.74 | 13.45 | 13.64 | +0.29% | |
| 13.20 | 13.70 | 13.20 | 13.60 | +3.03% | |
| 13.37 | 13.68 | 13.18 | 13.20 | -2.00% | |
| 13.22 | 13.64 | 13.22 | 13.47 | +1.97% | |
| 13.08 | 13.35 | 13.08 | 13.21 | +0.53% | |
| 13.12 | 13.39 | 13.09 | 13.14 | +0.08% | |
| 13.46 | 13.60 | 13.10 | 13.13 | -2.23% | |
| 13.36 | 13.65 | 13.36 | 13.43 | -0.07% | |
| 13.69 | 13.83 | 13.35 | 13.44 | -1.68% | |
| 13.99 | 14.09 | 13.67 | 13.67 | -2.50% | |
| 14.27 | 14.46 | 13.91 | 14.02 | -1.41% | |
| 14.36 | 14.46 | 14.20 | 14.22 | -0.63% | |
| 13.85 | 14.35 | 13.85 | 14.31 | +1.63% | |
| 14.04 | 14.30 | 13.99 | 14.08 | +0.50% | |
| 14.14 | 14.25 | 14.00 | 14.01 | -1.27% | |
| 14.00 | 14.27 | 14.00 | 14.19 | +0.92% | |
| 13.94 | 14.20 | 13.94 | 14.06 | +0.57% | |
| 13.87 | 14.07 | 13.84 | 13.98 | +1.23% | |
| 14.05 | 14.10 | 13.76 | 13.81 | -2.88% | |
| 13.71 | 14.22 | 13.70 | 14.22 | +3.27% | |
| 14.04 | 14.07 | 13.73 | 13.77 | -1.85% | |
| 13.86 | 14.08 | 13.77 | 14.03 | +0.79% | |
| 13.58 | 13.99 | 13.58 | 13.92 | +2.50% | |
| 13.54 | 13.74 | 13.31 | 13.58 | -0.07% | |
| 13.67 | 13.99 | 13.48 | 13.59 | 0.00% | |
| 13.85 | 14.17 | 13.50 | 13.59 | -1.24% | |
| 13.50 | 13.92 | 13.46 | 13.76 | +2.23% | |
| 13.30 | 13.85 | 13.13 | 13.46 | +2.51% | |
| 12.27 | 13.20 | 12.15 | 13.13 | +8.33% | |
| 12.14 | 12.37 | 12.08 | 12.12 | -0.90% | |
| 12.13 | 12.40 | 12.11 | 12.23 | +1.24% | |
| 11.82 | 12.18 | 11.82 | 12.08 | +1.77% | |
| 12.00 | 12.11 | 11.78 | 11.87 | -0.59% | |
| 11.89 | 12.07 | 11.82 | 11.94 | -0.17% | |
| 12.21 | 12.35 | 11.88 | 11.96 | -2.29% | |
| 12.40 | 12.50 | 12.20 | 12.24 | -1.29% | |
| 12.50 | 12.82 | 12.27 | 12.40 | -1.90% | |
| 12.76 | 12.84 | 12.53 | 12.64 | -0.94% | |
| 12.63 | 12.83 | 12.50 | 12.76 | +0.16% | |
| 12.51 | 12.88 | 12.50 | 12.74 | +0.63% | |
| 12.88 | 13.05 | 12.55 | 12.66 | -2.99% | |
| 13.45 | 13.50 | 13.00 | 13.05 | -3.62% | |
| 13.50 | 13.64 | 13.32 | 13.54 | +0.89% | |
| 13.38 | 13.70 | 13.25 | 13.42 | +0.60% | |
| 13.37 | 13.50 | 13.25 | 13.34 | -0.07% | |
| 13.50 | 13.70 | 13.19 | 13.35 | -0.15% | |
| 13.06 | 13.49 | 13.01 | 13.37 | +1.83% | |
| 13.06 | 13.20 | 12.82 | 13.13 | +0.84% | |
| 13.07 | 13.25 | 12.90 | 13.02 | -0.31% | |
| 13.27 | 13.38 | 13.02 | 13.06 | -1.80% | |
| 13.26 | 13.53 | 13.23 | 13.30 | +0.61% | |
| 13.05 | 13.40 | 13.05 | 13.22 | +0.15% | |
| 12.93 | 13.29 | 12.93 | 13.20 | +2.56% | |
| 13.20 | 13.26 | 12.71 | 12.87 | -1.83% | |
| 13.08 | 13.26 | 12.87 | 13.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSIF chart for longer ranges.