5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-1.85%
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.55 | $8.51 (-0.47%) | $8.55 | $8.48 | 159.55 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 |
| 03/20/2026 | $8.21 | $8.09 (-1.46%) | $8.24 | $8.05 | 212.20 K | $544.47 M |
| 03/19/2026 | $8.26 | $8.22 (-0.48%) | $8.29 | $8.21 | 175.91 K | $553.22 M |
| 03/18/2026 | $8.43 | $8.31 (-1.42%) | $8.44 | $8.28 | 135.14 K | $559.28 M |
| 03/17/2026 | $8.46 | $8.42 (-0.47%) | $8.47 | $8.41 | 90.60 K | $566.68 M |
| 03/16/2026 | $8.40 | $8.42 (0.24%) | $8.45 | $8.38 | 113.12 K | $566.68 M |
| 03/13/2026 | $8.45 | $8.42 (-0.36%) | $8.53 | $8.40 | 132.94 K | $566.68 M |
| 03/12/2026 | $8.51 | $8.41 (-1.18%) | $8.54 | $8.41 | 126.70 K | $566.01 M |
| 03/11/2026 | $8.60 | $8.57 (-0.35%) | $8.60 | $8.48 | 119.16 K | $576.78 M |
| 03/10/2026 | $8.52 | $8.57 (0.59%) | $8.60 | $8.48 | 221.43 K | $576.78 M |
| 03/09/2026 | $8.54 | $8.52 (-0.23%) | $8.60 | $8.42 | 244.20 K | $573.41 M |
| 03/06/2026 | $8.66 | $8.61 (-0.58%) | $8.66 | $8.59 | 238.93 K | $579.47 M |
| 03/05/2026 | $8.75 | $8.71 (-0.46%) | $8.77 | $8.65 | 219.20 K | $586.20 M |
| 03/04/2026 | $8.69 | $8.74 (0.58%) | $8.80 | $8.69 | 224.90 K | $588.22 M |
| 03/03/2026 | $8.68 | $8.71 (0.35%) | $8.74 | $8.56 | 238.00 K | $586.20 M |
| 03/02/2026 | $8.70 | $8.77 (0.8%) | $8.77 | $8.68 | 160.82 K | $590.24 M |
| 02/27/2026 | $8.74 | $8.77 (0.34%) | $8.77 | $8.69 | 219.30 K | $590.24 M |
| 02/26/2026 | $8.80 | $8.77 (-0.34%) | $8.80 | $8.70 | 156.13 K | $590.24 M |
| 02/25/2026 | $8.79 | $8.79 (0%) | $8.82 | $8.75 | 113.40 K | $591.58 M |
| 02/24/2026 | $8.68 | $8.76 (0.92%) | $8.76 | $8.68 | 116.00 K | $589.56 M |
| 02/23/2026 | $8.72 | $8.66 (-0.69%) | $8.74 | $8.65 | 81.61 K | $582.83 M |
| 02/20/2026 | $8.70 | $8.74 (0.46%) | $8.76 | $8.70 | 125.84 K | $588.22 M |
| 02/19/2026 | $8.72 | $8.70 (-0.23%) | $8.72 | $8.67 | 92.90 K | $585.53 M |
| 02/18/2026 | $8.70 | $8.75 (0.57%) | $8.75 | $8.67 | 121.90 K | $588.89 M |
| 02/17/2026 | $8.65 | $8.67 (0.23%) | $8.70 | $8.60 | 209.34 K | $583.51 M |
| 02/13/2026 | $8.70 | $8.71 (0.11%) | $8.75 | $8.68 | 140.25 K | $586.20 M |
| 02/12/2026 | $8.84 | $8.71 (-1.47%) | $8.84 | $8.70 | 194.50 K | $586.20 M |
| 02/11/2026 | $8.86 | $8.83 (-0.34%) | $8.86 | $8.79 | 131.70 K | $594.27 M |
| 02/10/2026 | $8.86 | $8.82 (-0.45%) | $8.86 | $8.80 | 111.65 K | $593.60 M |
| 02/09/2026 | $8.85 | $8.85 (0%) | $8.85 | $8.80 | 171.80 K | $595.62 M |
| 02/06/2026 | $8.78 | $8.83 (0.57%) | $8.83 | $8.75 | 246.31 K | $594.27 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.
