5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
-3.62%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-5.86%
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.49 | $8.54 (0.59%) | $8.54 | $8.44 | 137.86 K | $574.76 M |
| 08/06/2026 | $8.45 | $8.50 (0.59%) | $8.50 | $8.42 | 72.20 K | $572.07 M |
| 08/05/2026 | $8.54 | $8.45 (-1.05%) | $8.54 | $8.43 | 99.20 K | $568.70 M |
| 08/04/2026 | $8.49 | $8.51 (0.24%) | $8.53 | $8.48 | 127.00 K | $572.74 M |
| 08/03/2026 | $8.47 | $8.49 (0.24%) | $8.50 | $8.44 | 96.30 K | $571.39 M |
| 07/31/2026 | $8.44 | $8.43 (-0.12%) | $8.45 | $8.36 | 168.73 K | $567.35 M |
| 07/30/2026 | $8.31 | $8.37 (0.72%) | $8.40 | $8.27 | 151.80 K | $563.32 M |
| 07/29/2026 | $8.36 | $8.26 (-1.2%) | $8.36 | $8.24 | 76.90 K | $555.91 M |
| 07/28/2026 | $8.37 | $8.36 (-0.12%) | $8.39 | $8.30 | 173.54 K | $562.64 M |
| 07/27/2026 | $8.44 | $8.37 (-0.83%) | $8.44 | $8.32 | 85.42 K | $563.32 M |
| 07/24/2026 | $8.39 | $8.36 (-0.36%) | $8.43 | $8.34 | 100.30 K | $562.64 M |
| 07/23/2026 | $8.39 | $8.39 (0%) | $8.49 | $8.36 | 94.50 K | $564.66 M |
| 07/22/2026 | $8.44 | $8.47 (0.36%) | $8.49 | $8.43 | 121.90 K | $570.05 M |
| 07/21/2026 | $8.45 | $8.44 (-0.12%) | $8.46 | $8.38 | 103.22 K | $568.03 M |
| 07/20/2026 | $8.36 | $8.39 (0.36%) | $8.43 | $8.36 | 123.40 K | $564.66 M |
| 07/17/2026 | $8.42 | $8.34 (-0.95%) | $8.42 | $8.34 | 104.70 K | $561.30 M |
| 07/16/2026 | $8.45 | $8.48 (0.36%) | $8.49 | $8.40 | 141.55 K | $570.72 M |
| 07/15/2026 | $8.47 | $8.45 (-0.24%) | $8.49 | $8.44 | 87.93 K | $568.70 M |
| 07/14/2026 | $8.50 | $8.50 (0%) | $8.50 | $8.44 | 80.92 K | $572.07 M |
| 07/13/2026 | $8.50 | $8.47 (-0.35%) | $8.50 | $8.45 | 95.40 K | $570.05 M |
| 07/10/2026 | $8.50 | $8.50 (0%) | $8.51 | $8.47 | 142.30 K | $572.07 M |
| 07/09/2026 | $8.41 | $8.47 (0.71%) | $8.48 | $8.40 | 159.80 K | $570.05 M |
| 07/08/2026 | $8.40 | $8.39 (-0.12%) | $8.41 | $8.35 | 117.82 K | $564.66 M |
| 07/07/2026 | $8.40 | $8.43 (0.36%) | $8.43 | $8.36 | 202.50 K | $567.35 M |
| 07/06/2026 | $8.39 | $8.40 (0.12%) | $8.42 | $8.37 | 89.50 K | $565.34 M |
| 07/02/2026 | $8.39 | $8.37 (-0.24%) | $8.40 | $8.32 | 76.60 K | $563.32 M |
| 07/01/2026 | $8.29 | $8.38 (1.09%) | $8.39 | $8.28 | 124.94 K | $563.99 M |
| 06/30/2026 | $8.29 | $8.27 (-0.24%) | $8.34 | $8.27 | 265.93 K | $556.59 M |
| 06/29/2026 | $8.18 | $8.25 (0.86%) | $8.27 | $8.17 | 172.02 K | $555.24 M |
| 06/26/2026 | $8.05 | $8.15 (1.24%) | $8.18 | $8.05 | 102.75 K | $548.51 M |
| 06/25/2026 | $8.20 | $8.08 (-1.46%) | $8.21 | $8.08 | 211.00 K | $543.80 M |
| 06/24/2026 | $8.21 | $8.13 (-0.97%) | $8.25 | $8.11 | 193.63 K | $547.16 M |
| 06/23/2026 | $8.18 | $8.22 (0.49%) | $8.28 | $8.18 | 86.50 K | $553.22 M |
| 06/22/2026 | $8.31 | $8.22 (-1.08%) | $8.32 | $8.20 | 105.21 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 |
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.
