MSC Income Fund, Inc.
MSIFNYSEFinancial Services● Active
$11.71
$-0.15(-1.26%)
Market Cap$530992643
P/E Ratio—
52W High$18.095
52W Low$11.6
MSC Income Fund, Inc.（MSIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msif · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.09
Jun 9, 2025
-35.3% from here
5-Year Low5Y
$11.60
Jun 8, 2026
+0.9% from low
IPO Priceadj.
$15.82
Jan 29, 2025
-26.0% since IPO
1 Year Ago
$17.98
Jun 9, 2025
-34.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.93 | $11.97 | $11.60 | $11.74 | $11.74 | 213K | -1.59% |
| Jun 5, 2026 | $12.06 | $12.15 | $11.79 | $11.86 | $11.86 | 215K | -1.66% |
| Jun 4, 2026 | $12.04 | $12.19 | $11.88 | $12.06 | $12.06 | 233K | +0.17% |
| Jun 3, 2026 | $12.01 | $12.11 | $11.85 | $11.91 | $11.91 | 280K | -0.83% |
| Jun 2, 2026 | $12.29 | $12.37 | $12.08 | $12.10 | $12.10 | 273K | -1.55% |
| Jun 1, 2026 | $12.25 | $12.55 | $12.22 | $12.31 | $12.31 | 235K | +0.49% |
| May 29, 2026 | $12.25 | $12.37 | $12.17 | $12.22 | $12.22 | 178K | -0.24% |
| May 28, 2026 | $12.09 | $12.26 | $12.09 | $12.19 | $12.19 | 244K | +0.83% |
| May 27, 2026 | $12.17 | $12.39 | $12.07 | $12.08 | $12.08 | 252K | -0.74% |
| May 26, 2026 | $11.85 | $12.21 | $11.85 | $12.17 | $12.17 | 406K | +2.70% |
| May 22, 2026 | $12.15 | $12.23 | $11.80 | $11.80 | $11.80 | 249K | -2.88% |
| May 21, 2026 | $11.89 | $12.22 | $11.79 | $12.18 | $12.18 | 374K | +2.44% |
| May 20, 2026 | $11.92 | $12.09 | $11.81 | $11.92 | $11.92 | 321K | +0.00% |
| May 19, 2026 | $11.95 | $12.27 | $11.88 | $11.97 | $11.97 | 356K | +0.17% |
| May 18, 2026 | $12.11 | $12.31 | $11.88 | $11.93 | $11.93 | 420K | -1.49% |
| May 15, 2026 | $12.19 | $12.30 | $11.98 | $12.06 | $12.06 | 215K | -1.07% |
| May 14, 2026 | $12.23 | $12.40 | $12.13 | $12.13 | $12.13 | 297K | -0.82% |
| May 13, 2026 | $12.41 | $12.76 | $12.21 | $12.21 | $12.21 | 255K | -1.61% |
| May 12, 2026 | $12.32 | $13.20 | $12.32 | $12.41 | $12.41 | 424K | +0.73% |
| May 11, 2026 | $12.79 | $12.97 | $12.35 | $12.37 | $12.37 | 380K | -3.28% |
Showing 1–20 of 341 records
Annual Stock Price Performance · MSIF
Jan 1 → Dec 31 · 2 years2026-11.9%$13.32 → $11.74
-11.9%
2025-14.8%$15.43 → $13.14
-14.8%
Best Year2026 · -11.9%
Worst Year2025 · -14.8%
Positive Years0 / 2
Avg Annual Return-13.4%
2Y Total Return-23.9%
2Y CAGR~-12.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MSIF?
If you invested $1,000 in MSIF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$740
Total Return-26.0%
CAGR~-26.0% / yr
Profit$-260
Based on Jan 29, 2025 · $15.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MSC Income Fund, Inc.（MSIF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSIF 历史股价FMP 日线复权 OHLCV