MSC Income Fund (MSIF) | Stock Price History & Returns | 2025 - 2026
MSC Income Fund Inc. Small-cap Financial Services
MSC Income Fund Historical Price Chart
MSC Income Fund Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | $11.69 | -2.26% | $11.93 | $12.24 | $11.63 | 310.1K |
| Jun 12, 2026 | $11.96 | +2.05% | $11.73 | $11.99 | $11.61 | 271.9K |
| Jun 11, 2026 | $11.72 | -0.85% | $11.80 | $11.93 | $11.69 | 263.6K |
| Jun 10, 2026 | $11.82 | +0.68% | $11.78 | $11.95 | $11.76 | 177.8K |
| Jun 9, 2026 | $11.74 | +0.26% | $11.78 | $11.99 | $11.64 | 232.4K |
| Jun 8, 2026 | $11.71 | -1.26% | $11.93 | $11.97 | $11.60 | 362.6K |
| Jun 5, 2026 | $11.86 | -1.66% | $12.06 | $12.15 | $11.79 | 214.3K |
| Jun 4, 2026 | $12.06 | +1.26% | $12.03 | $12.19 | $11.88 | 233.4K |
| Jun 3, 2026 | $11.91 | -1.57% | $12.01 | $12.11 | $11.85 | 279.5K |
| Jun 2, 2026 | $12.10 | -1.71% | $12.29 | $12.36 | $12.08 | 273.1K |
| Jun 1, 2026 | $12.31 | +0.74% | $12.25 | $12.55 | $12.23 | 214.0K |
| May 29, 2026 | $12.22 | +0.25% | $12.25 | $12.37 | $12.17 | 177.8K |
| May 28, 2026 | $12.19 | +0.91% | $12.09 | $12.26 | $12.09 | 243.7K |
| May 27, 2026 | $12.08 | -0.74% | $12.17 | $12.39 | $12.07 | 251.5K |
| May 26, 2026 | $12.17 | +3.14% | $11.85 | $12.21 | $11.85 | 405.9K |
| May 22, 2026 | $11.80 | -3.12% | $12.15 | $12.23 | $11.80 | 248.8K |
| May 21, 2026 | $12.18 | +2.18% | $11.89 | $12.22 | $11.79 | 374.1K |
| May 20, 2026 | $11.92 | -0.42% | $11.92 | $12.09 | $11.81 | 320.9K |
| May 19, 2026 | $11.97 | +0.34% | $11.95 | $12.27 | $11.88 | 356.3K |
| May 18, 2026 | $11.93 | -1.08% | $12.11 | $12.31 | $11.88 | 353.2K |
| May 15, 2026 | $12.06 | -0.58% | $12.19 | $12.30 | $11.98 | 215.0K |
| May 14, 2026 | $12.13 | -0.66% | $12.23 | $12.40 | $12.13 | 296.5K |
| May 13, 2026 | $12.21 | -1.61% | $12.41 | $12.76 | $12.21 | 254.8K |
| May 12, 2026 | $12.41 | +0.32% | $12.32 | $13.20 | $12.32 | 423.5K |
| May 11, 2026 | $12.37 | -3.74% | $12.79 | $12.97 | $12.35 | 379.5K |
| May 8, 2026 | $12.85 | -1.46% | $13.75 | $13.75 | $12.62 | 432.8K |
| May 7, 2026 | $13.04 | +0.31% | $12.92 | $13.05 | $12.75 | 352.4K |
| May 6, 2026 | $13.00 | -2.33% | $13.35 | $13.35 | $12.95 | 206.4K |
| May 5, 2026 | $13.31 | +0.83% | $13.33 | $13.34 | $12.95 | 171.1K |
| May 4, 2026 | $13.20 | -1.05% | $13.25 | $13.44 | $13.20 | 299.0K |
| May 1, 2026 | $13.34 | +3.33% | $12.99 | $13.34 | $12.96 | 279.6K |
| Apr 30, 2026 | $12.91 | +2.95% | $12.60 | $13.10 | $12.56 | 288.5K |
| Apr 29, 2026 | $12.54 | 0.00% | $12.50 | $12.77 | $12.45 | 197.3K |
| Apr 28, 2026 | $12.54 | +0.88% | $12.31 | $12.71 | $12.31 | 201.3K |
| Apr 27, 2026 | $12.43 | +0.65% | $12.35 | $12.55 | $12.27 | 220.7K |
| Apr 24, 2026 | $12.35 | +0.32% | $12.34 | $12.62 | $12.11 | 264.6K |
| Apr 23, 2026 | $12.31 | -3.45% | $12.70 | $12.72 | $12.30 | 233.0K |
| Apr 22, 2026 | $12.75 | -0.16% | $12.88 | $13.07 | $12.73 | 188.9K |
| Apr 21, 2026 | $12.77 | -1.01% | $12.92 | $13.10 | $12.72 | 281.8K |
| Apr 20, 2026 | $12.90 | -1.75% | $13.00 | $13.17 | $12.84 | 232.3K |
| Apr 17, 2026 | $13.13 | +2.66% | $12.82 | $13.27 | $12.82 | 294.9K |
| Apr 16, 2026 | $12.79 | -0.78% | $12.89 | $12.94 | $12.70 | 279.1K |
| Apr 15, 2026 | $12.89 | +1.82% | $12.67 | $12.94 | $12.67 | 244.0K |
| Apr 14, 2026 | $12.66 | +2.59% | $12.35 | $12.70 | $12.35 | 252.3K |
| Apr 13, 2026 | $12.34 | +1.40% | $12.18 | $12.38 | $12.06 | 270.9K |
| Apr 10, 2026 | $12.17 | -1.14% | $12.27 | $12.52 | $12.12 | 197.3K |
| Apr 9, 2026 | $12.31 | -0.89% | $12.43 | $12.45 | $12.20 | 283.1K |
| Apr 8, 2026 | $12.42 | +1.06% | $12.57 | $12.76 | $12.37 | 240.1K |
| Apr 7, 2026 | $12.29 | -1.76% | $12.46 | $12.51 | $12.17 | 230.3K |
| Apr 6, 2026 | $12.51 | +1.30% | $12.28 | $12.51 | $12.26 | 235.3K |
| Apr 2, 2026 | $12.35 | +1.15% | $12.17 | $12.35 | $11.94 | 253.3K |
| Apr 1, 2026 | $12.21 | +0.25% | $12.46 | $12.46 | $12.07 | 291.9K |
| Mar 31, 2026 | $12.18 | -0.25% | $11.92 | $12.32 | $11.85 | 289.7K |
| Mar 30, 2026 | $12.21 | -0.08% | $12.24 | $12.43 | $12.08 | 467.6K |
| Mar 27, 2026 | $12.22 | -2.16% | $12.41 | $12.74 | $12.21 | 466.4K |
| Mar 26, 2026 | $12.49 | -4.66% | $13.00 | $13.31 | $12.46 | 554.9K |
| Mar 25, 2026 | $13.10 | -0.30% | $13.14 | $13.37 | $13.01 | 268.1K |
| Mar 24, 2026 | $13.14 | -0.83% | $13.17 | $13.33 | $13.03 | 393.1K |
| Mar 23, 2026 | $13.25 | +0.23% | $13.33 | $13.47 | $13.00 | 440.4K |
| Mar 20, 2026 | $13.22 | -1.86% | $13.45 | $13.48 | $13.15 | 1.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.96 | +0.84% | $11.93 | $12.06 | $11.60 | 1.3M |
| Jun 1, 2026 | $11.86 | -2.95% | $12.25 | $12.55 | $11.79 | 1.2M |
| May 25, 2026 | $12.22 | +3.56% | $11.85 | $12.39 | $11.85 | 1.1M |
| May 18, 2026 | $11.80 | -2.16% | $12.11 | $12.31 | $11.79 | 1.7M |
| May 11, 2026 | $12.06 | -6.15% | $12.79 | $13.20 | $11.98 | 1.6M |
| May 4, 2026 | $12.85 | -3.67% | $13.25 | $13.75 | $12.62 | 1.5M |
| Apr 27, 2026 | $13.34 | +8.02% | $12.35 | $13.34 | $12.27 | 1.2M |
| Apr 20, 2026 | $12.35 | -5.94% | $13.00 | $13.17 | $12.11 | 1.2M |
| Apr 13, 2026 | $13.13 | +7.89% | $12.18 | $13.27 | $12.06 | 1.3M |
| Apr 6, 2026 | $12.17 | -1.46% | $12.28 | $12.76 | $12.12 | 1.2M |
| Mar 30, 2026 | $12.35 | +1.06% | $12.24 | $12.46 | $11.85 | 1.3M |
| Mar 23, 2026 | $12.22 | -7.56% | $13.33 | $13.47 | $12.21 | 2.1M |
| Mar 16, 2026 | $13.22 | +6.18% | $12.63 | $13.57 | $12.63 | 3.4M |
| Mar 9, 2026 | $12.45 | -1.35% | $12.49 | $12.88 | $12.34 | 1.5M |
| Mar 2, 2026 | $12.62 | +2.27% | $12.20 | $13.02 | $12.20 | 2.1M |
| Feb 23, 2026 | $12.34 | -0.56% | $12.39 | $12.90 | $12.15 | 2.0M |
| Feb 16, 2026 | $12.41 | -4.46% | $12.90 | $13.09 | $12.34 | 1.5M |
| Feb 9, 2026 | $12.99 | -0.84% | $13.12 | $13.47 | $12.82 | 2.1M |
| Feb 2, 2026 | $13.10 | -1.06% | $13.09 | $13.24 | $12.44 | 3.5M |
| Jan 26, 2026 | $13.24 | +0.38% | $13.30 | $13.86 | $12.95 | 1.4M |
| Jan 19, 2026 | $13.19 | +0.84% | $13.00 | $13.69 | $12.97 | 778.1K |
| Jan 12, 2026 | $13.08 | -0.61% | $13.14 | $13.68 | $12.99 | 1.0M |
| Jan 5, 2026 | $13.16 | -2.23% | $13.48 | $13.78 | $12.80 | 1.0M |
| Dec 29, 2025 | $13.46 | -1.32% | $13.47 | $13.85 | $12.96 | 880.3K |
| Dec 22, 2025 | $13.64 | +3.26% | $13.22 | $13.74 | $13.18 | 772.6K |
| Dec 15, 2025 | $13.21 | -3.37% | $13.69 | $13.83 | $13.08 | 1.2M |
| Dec 8, 2025 | $13.67 | -2.43% | $14.04 | $14.46 | $13.67 | 935.9K |
| Dec 1, 2025 | $14.01 | -1.48% | $14.05 | $14.27 | $13.76 | 961.9K |
| Nov 24, 2025 | $14.22 | +4.71% | $13.58 | $14.22 | $13.58 | 710.6K |
| Nov 17, 2025 | $13.58 | +3.43% | $13.30 | $14.17 | $13.13 | 1.9M |
| Nov 10, 2025 | $13.13 | +9.97% | $12.00 | $13.20 | $11.78 | 1.5M |
| Nov 3, 2025 | $11.94 | -6.43% | $12.76 | $12.84 | $11.82 | 1.9M |
| Oct 27, 2025 | $12.76 | -4.92% | $13.50 | $13.64 | $12.50 | 2.5M |
| Oct 20, 2025 | $13.42 | +3.07% | $13.06 | $13.70 | $12.82 | 702.4K |
| Oct 13, 2025 | $13.02 | +1.17% | $12.93 | $13.53 | $12.90 | 731.5K |
| Oct 6, 2025 | $12.87 | -3.16% | $13.63 | $13.78 | $12.71 | 842.9K |
| Sep 29, 2025 | $13.29 | -1.56% | $13.70 | $13.72 | $12.91 | 798.2K |
| Sep 22, 2025 | $13.50 | -4.66% | $14.10 | $14.17 | $13.40 | 814.3K |
| Sep 15, 2025 | $14.16 | +0.35% | $14.15 | $14.29 | $13.83 | 807.6K |
| Sep 8, 2025 | $14.11 | +0.86% | $13.99 | $14.35 | $13.70 | 773.5K |
| Sep 1, 2025 | $13.99 | -1.27% | $14.07 | $14.24 | $13.85 | 630.1K |
| Aug 25, 2025 | $14.17 | -0.14% | $14.18 | $14.26 | $13.82 | 882.3K |
| Aug 18, 2025 | $14.19 | -0.35% | $14.19 | $14.55 | $14.02 | 801.7K |
| Aug 11, 2025 | $14.24 | -4.30% | $14.89 | $15.14 | $13.92 | 1.2M |
| Aug 4, 2025 | $14.88 | +0.13% | $14.86 | $15.21 | $14.20 | 1.1M |
| Jul 28, 2025 | $14.86 | -10.27% | $16.56 | $16.64 | $14.64 | 872.6K |
| Jul 21, 2025 | $16.56 | +0.55% | $16.71 | $16.87 | $16.42 | 197.2K |
| Jul 14, 2025 | $16.47 | +1.67% | $16.24 | $16.70 | $16.12 | 211.8K |
| Jul 7, 2025 | $16.20 | -2.00% | $16.53 | $16.69 | $16.10 | 334.4K |
| Jun 30, 2025 | $16.53 | +1.29% | $16.11 | $16.53 | $16.00 | 367.7K |
| Jun 23, 2025 | $16.32 | -5.66% | $17.25 | $17.58 | $16.32 | 542.7K |
| Jun 16, 2025 | $17.30 | +1.05% | $17.24 | $17.75 | $17.24 | 349.7K |
| Jun 9, 2025 | $17.12 | -0.75% | $17.50 | $18.09 | $17.04 | 480.8K |
| Jun 2, 2025 | $17.25 | +9.66% | $15.71 | $17.41 | $15.53 | 703.1K |
| May 26, 2025 | $15.73 | +2.81% | $15.31 | $15.75 | $15.15 | 124.8K |
| May 19, 2025 | $15.30 | -2.61% | $15.66 | $16.15 | $15.12 | 113.3K |
| May 12, 2025 | $15.71 | +3.56% | $15.45 | $15.77 | $14.91 | 252.0K |
| May 5, 2025 | $15.17 | -1.88% | $15.38 | $15.91 | $15.04 | 110.4K |
| Apr 28, 2025 | $15.46 | -1.78% | $15.70 | $15.70 | $15.07 | 205.7K |
| Apr 21, 2025 | $15.74 | -0.57% | $15.85 | $16.05 | $15.06 | 207.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | $11.96 | -2.13% | $12.25 | $12.55 | $11.60 | 2.5M |
| May 1, 2026 | $12.22 | -5.34% | $12.99 | $13.75 | $11.79 | 6.1M |
| Apr 1, 2026 | $12.91 | +5.99% | $12.46 | $13.27 | $11.94 | 5.2M |
| Mar 1, 2026 | $12.18 | -1.30% | $12.20 | $13.57 | $11.85 | 9.8M |
| Feb 1, 2026 | $12.34 | -6.80% | $13.09 | $13.47 | $12.15 | 9.1M |
| Jan 1, 2026 | $13.24 | +0.76% | $13.32 | $13.86 | $12.80 | 4.4M |
| Dec 1, 2025 | $13.14 | -7.59% | $14.05 | $14.46 | $12.96 | 4.6M |
| Nov 1, 2025 | $14.22 | +11.44% | $12.76 | $14.22 | $11.78 | 6.0M |
| Oct 1, 2025 | $12.76 | -2.82% | $13.11 | $13.78 | $12.50 | 5.2M |
| Sep 1, 2025 | $13.13 | -7.34% | $14.07 | $14.35 | $12.98 | 3.4M |
| Aug 1, 2025 | $14.17 | -7.51% | $15.17 | $15.35 | $13.82 | 4.3M |
| Jul 1, 2025 | $15.32 | -6.76% | $16.30 | $16.87 | $15.25 | 1.5M |
| Jun 1, 2025 | $16.43 | +4.45% | $15.71 | $18.09 | $15.53 | 2.2M |
| May 1, 2025 | $15.73 | +3.97% | $15.10 | $16.15 | $14.91 | 701.7K |
| Apr 1, 2025 | $15.13 | -8.14% | $16.46 | $16.63 | $14.01 | 1.2M |
| Mar 1, 2025 | $16.47 | -3.68% | $17.18 | $17.85 | $15.85 | 1.8M |
| Feb 1, 2025 | $17.10 | +5.04% | $16.24 | $18.00 | $16.21 | 1.8M |
| Jan 1, 2025 | $16.28 | 0.00% | $15.43 | $16.45 | $15.33 | 1.5M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $11.96 | -8.98% | - | -8.98% | $13.32 | $13.86 | $11.60 | 37.2M |
| 2025 | $13.14 | 0.00% | $1.43 | +9.27% | $15.43 | $18.09 | $11.78 | 34.1M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How MSC Income Fund Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
MSC Income Fund Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
MSC Income Fund
MSIF
|
577.47M Small-cap | -0.17% | -3.07% | -8.24% | -13.02% | -13.15% | -30.14% | -26.54% | -26.54% | -26.54% | -26.54% | -26.54% |
|
SRH Total Return
STEW
|
1.71B Small-cap | 1.19% | 1.54% | 4.02% | -3.04% | -2.78% | 3.50% | 33.94% | 33.43% | 122.56% | 180.13% | 127.11% |
|
Brookfield
BN
|
102.58B Large-cap | 3.28% | 0.31% | 16.71% | 0.82% | -2.04% | 17.34% | 102.19% | 72.82% | 277.38% | 595.54% | 743.47% |
|
BlackRock Science
BSTZ
|
1.77B Small-cap | 6.99% | 13.67% | 45.05% | 42.57% | 37.32% | 58.54% | 71.25% | -23.17% | 47.79% | 47.79% | 47.79% |
|
BlackRock
BLK
|
162.54B Large-cap | 4.84% | -3.61% | 10.56% | -3.63% | -3.89% | 6.19% | 46.85% | 22.74% | 201.86% | 450.87% | 706.50% |
|
Sixth Street
TSLX
|
1.78B Small-cap | -4.37% | -7.50% | -7.19% | -25.01% | -24.28% | -27.53% | -9.67% | -21.72% | 2.86% | 5.63% | 5.63% |
Calculate Your MSC Income Fund Investment Returns
Long-Term Investment Performance Analysis
MSC Income Fund stock price in Jan 2025 was $16.28, A $1,000.00 lump sum investment in MSC Income Fund made 1 years ago would be worth approximately $805.90 today, representing a negative return of -19.41%. This translates to an annualized return (CAGR) of -14.48%. During this period, MSC Income Fund paid out $1.43 per share in total dividends, providing additional income beyond capital appreciation.
1 Year 4 Months Investment Scenario (Jan 2025 - Jun 2026)
Initial Investment
$1,000.00
Current Value
$805.90
Annual Return (CAGR)
-14.48%
Total Dividends
$87.84
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has MSC Income Fund (MSIF) stock performed during last 12 months?
Over the last 12 months, MSC Income Fund has delivered a total return of -30.1%.
- 52-Week High reached $17.75 on N/A.
- 52-Week Low touched $11.60 on N/A.
- Current Price trading at $11.69 as of July 18, 2026.
- What is MSC Income Fund's (MSIF) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in MSC Income Fund (msif) would have grown to approximately $7,346.00 as of July 18, 2026, representing a total return of -26.5%.
This represents a compound annual growth rate (CAGR) of -6.0% over the 5-year period.
- How does MSC Income Fund's Stock 10-year annualized return compare to the Financial Services sector?
MSC Income Fund (msif) has delivered an annualized return of -3.0% over the past 10 years.
To illustrate: $10,000.00 invested in MSC Income Fund would have grown to $7,346.00 over this 10-year period.
This performance should be compared against other companies in the Financial Services sector to understand relative performance.
- What was MSC Income Fund's best-performing year historically?
MSC Income Fund (msif) has achieved its strongest performance over the 3 years period, delivering a total return of -26.5%.
- What is the longest period of consecutive yearly growth MSC Income Fund has achieved historically?
MSC Income Fund (msif) shows the following performance across different time periods:
Negative Returns: 12 months (-30.1%), 3 years (-26.5%), 5 years (-26.5%), 10 years (-26.5%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.