5 DAY PERFORMANCE
+2.90%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+4.29%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-2.30%
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.31 | $8.22 (-1.08%) | $8.32 | $8.20 | 102.21 K | $553.22 M |
| 06/18/2026 | $8.30 | $8.27 (-0.36%) | $8.39 | $8.25 | 149.32 K | $556.59 M |
| 06/17/2026 | $8.33 | $8.24 (-1.08%) | $8.38 | $8.24 | 144.81 K | $554.57 M |
| 06/16/2026 | $8.41 | $8.36 (-0.59%) | $8.41 | $8.34 | 82.60 K | $562.64 M |
| 06/15/2026 | $8.41 | $8.39 (-0.24%) | $8.41 | $8.31 | 126.02 K | $564.66 M |
| 06/12/2026 | $8.35 | $8.37 (0.24%) | $8.40 | $8.33 | 118.72 K | $563.32 M |
| 06/11/2026 | $8.30 | $8.31 (0.12%) | $8.34 | $8.22 | 129.10 K | $559.28 M |
| 06/10/2026 | $8.31 | $8.28 (-0.36%) | $8.37 | $8.25 | 107.32 K | $557.26 M |
| 06/09/2026 | $8.39 | $8.31 (-0.95%) | $8.46 | $8.23 | 123.73 K | $559.28 M |
| 06/08/2026 | $8.36 | $8.35 (-0.12%) | $8.39 | $8.31 | 96.60 K | $561.97 M |
| 06/05/2026 | $8.42 | $8.34 (-0.95%) | $8.45 | $8.32 | 105.60 K | $561.30 M |
| 06/04/2026 | $8.47 | $8.43 (-0.47%) | $8.53 | $8.41 | 108.50 K | $567.35 M |
| 06/03/2026 | $8.52 | $8.48 (-0.47%) | $8.52 | $8.45 | 104.12 K | $570.72 M |
| 06/02/2026 | $8.51 | $8.50 (-0.12%) | $8.55 | $8.48 | 162.00 K | $572.07 M |
| 06/01/2026 | $8.54 | $8.50 (-0.47%) | $8.54 | $8.47 | 169.10 K | $572.07 M |
| 05/29/2026 | $8.55 | $8.53 (-0.23%) | $8.57 | $8.51 | 193.53 K | $574.08 M |
| 05/28/2026 | $8.45 | $8.52 (0.83%) | $8.55 | $8.44 | 209.40 K | $573.41 M |
| 05/27/2026 | $8.41 | $8.45 (0.48%) | $8.45 | $8.40 | 86.62 K | $568.70 M |
| 05/26/2026 | $8.43 | $8.40 (-0.36%) | $8.46 | $8.40 | 153.44 K | $565.34 M |
| 05/22/2026 | $8.47 | $8.42 (-0.59%) | $8.47 | $8.40 | 93.21 K | $566.68 M |
| 05/21/2026 | $8.39 | $8.42 (0.36%) | $8.42 | $8.34 | 109.80 K | $566.68 M |
| 05/20/2026 | $8.33 | $8.40 (0.84%) | $8.40 | $8.29 | 110.21 K | $565.34 M |
| 05/19/2026 | $8.21 | $8.28 (0.85%) | $8.30 | $8.21 | 112.90 K | $557.26 M |
| 05/18/2026 | $8.32 | $8.26 (-0.72%) | $8.39 | $8.22 | 150.30 K | $555.91 M |
| 05/15/2026 | $8.39 | $8.27 (-1.43%) | $8.39 | $8.27 | 100.30 K | $556.59 M |
| 05/14/2026 | $8.49 | $8.47 (-0.24%) | $8.50 | $8.43 | 114.25 K | $570.05 M |
| 05/13/2026 | $8.43 | $8.48 (0.59%) | $8.49 | $8.38 | 86.10 K | $570.72 M |
| 05/12/2026 | $8.45 | $8.39 (-0.71%) | $8.45 | $8.35 | 91.52 K | $564.66 M |
| 05/11/2026 | $8.47 | $8.45 (-0.24%) | $8.50 | $8.44 | 114.50 K | $568.70 M |
| 05/08/2026 | $8.51 | $8.49 (-0.24%) | $8.51 | $8.47 | 79.50 K | $571.39 M |
| 05/07/2026 | $8.53 | $8.49 (-0.47%) | $8.53 | $8.42 | 192.60 K | $571.39 M |
| 05/06/2026 | $8.55 | $8.51 (-0.47%) | $8.55 | $8.48 | 161.40 K | $572.74 M |
| 05/05/2026 | $8.53 | $8.50 (-0.35%) | $8.53 | $8.48 | 88.84 K | $572.07 M |
| 05/04/2026 | $8.53 | $8.51 (-0.23%) | $8.53 | $8.46 | 153.00 K | $572.74 M |
| 05/01/2026 | $8.54 | $8.53 (-0.12%) | $8.57 | $8.50 | 151.53 K | $574.08 M |
| 04/30/2026 | $8.50 | $8.52 (0.24%) | $8.56 | $8.45 | 227.44 K | $573.41 M |
| 04/29/2026 | $8.38 | $8.44 (0.72%) | $8.44 | $8.36 | 121.70 K | $568.03 M |
| 04/28/2026 | $8.39 | $8.35 (-0.48%) | $8.40 | $8.35 | 87.30 K | $561.97 M |
| 04/27/2026 | $8.42 | $8.45 (0.36%) | $8.45 | $8.39 | 116.00 K | $568.70 M |
| 04/24/2026 | $8.39 | $8.39 (0%) | $8.42 | $8.31 | 134.70 K | $564.66 M |
| 04/23/2026 | $8.42 | $8.35 (-0.83%) | $8.45 | $8.30 | 147.83 K | $561.97 M |
| 04/22/2026 | $8.41 | $8.40 (-0.12%) | $8.48 | $8.37 | 192.70 K | $565.34 M |
| 04/21/2026 | $8.40 | $8.37 (-0.36%) | $8.47 | $8.36 | 101.10 K | $563.32 M |
| 04/20/2026 | $8.45 | $8.38 (-0.83%) | $8.48 | $8.38 | 194.85 K | $563.99 M |
| 04/17/2026 | $8.52 | $8.49 (-0.35%) | $8.56 | $8.47 | 126.70 K | $571.39 M |
| 04/16/2026 | $8.50 | $8.49 (-0.12%) | $8.50 | $8.43 | 105.82 K | $571.39 M |
| 04/15/2026 | $8.50 | $8.50 (0%) | $8.56 | $8.45 | 131.12 K | $572.07 M |
| 04/14/2026 | $8.50 | $8.58 (0.94%) | $8.58 | $8.47 | 169.10 K | $577.45 M |
| 04/13/2026 | $8.32 | $8.44 (1.44%) | $8.45 | $8.31 | 223.80 K | $568.03 M |
| 04/10/2026 | $8.35 | $8.34 (-0.12%) | $8.38 | $8.30 | 235.60 K | $561.30 M |
| 04/09/2026 | $8.26 | $8.32 (0.73%) | $8.32 | $8.21 | 174.70 K | $559.95 M |
| 04/08/2026 | $8.25 | $8.24 (-0.12%) | $8.30 | $8.20 | 257.90 K | $554.57 M |
| 04/07/2026 | $8.09 | $8.09 (0%) | $8.15 | $8.01 | 135.20 K | $544.47 M |
| 04/06/2026 | $8.08 | $8.15 (0.87%) | $8.17 | $8.08 | 138.70 K | $548.51 M |
| 04/02/2026 | $8.06 | $8.08 (0.25%) | $8.15 | $8.00 | 162.43 K | $543.80 M |
| 04/01/2026 | $8.17 | $8.17 (0%) | $8.26 | $8.06 | 303.42 K | $549.86 M |
| 03/31/2026 | $7.96 | $8.17 (2.64%) | $8.17 | $7.95 | 218.30 K | $549.86 M |
| 03/30/2026 | $7.93 | $7.91 (-0.25%) | $8.01 | $7.88 | 177.52 K | $532.36 M |
| 03/27/2026 | $8.00 | $7.88 (-1.5%) | $8.00 | $7.88 | 232.30 K | $530.34 M |
| 03/26/2026 | $8.10 | $8.00 (-1.23%) | $8.16 | $8.00 | 224.13 K | $538.41 M |
| 03/25/2026 | $8.22 | $8.19 (-0.36%) | $8.24 | $8.17 | 120.70 K | $551.20 M |
| 03/24/2026 | $8.15 | $8.17 (0.25%) | $8.23 | $8.10 | 228.80 K | $549.86 M |
| 03/23/2026 | $8.18 | $8.16 (-0.24%) | $8.35 | $8.13 | 357.24 K | $549.18 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.
