5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+5.19%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
-5.55%
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.26 | $8.32 (0.73%) | $8.35 | $8.25 | 116.66 K | $559.95 M |
| 09/18/2026 | $8.22 | $8.29 (0.85%) | $8.30 | $8.18 | 85.43 K | $557.93 M |
| 09/17/2026 | $8.20 | $8.18 (-0.24%) | $8.23 | $8.12 | 126.63 K | $550.53 M |
| 09/16/2026 | $8.18 | $8.12 (-0.73%) | $8.24 | $8.10 | 128.60 K | $546.49 M |
| 09/15/2026 | $8.27 | $8.17 (-1.21%) | $8.27 | $8.16 | 100.60 K | $549.86 M |
| 09/14/2026 | $8.28 | $8.32 (0.48%) | $8.33 | $8.24 | 241.90 K | $559.95 M |
| 09/11/2026 | $8.36 | $8.32 (-0.48%) | $8.38 | $8.26 | 116.50 K | $559.95 M |
| 09/10/2026 | $8.33 | $8.28 (-0.6%) | $8.40 | $8.27 | 151.90 K | $557.26 M |
| 09/09/2026 | $8.42 | $8.35 (-0.83%) | $8.42 | $8.33 | 159.12 K | $561.97 M |
| 09/08/2026 | $8.40 | $8.43 (0.36%) | $8.45 | $8.35 | 116.20 K | $567.35 M |
| 09/04/2026 | $8.43 | $8.41 (-0.24%) | $8.50 | $8.40 | 83.51 K | $566.01 M |
| 09/03/2026 | $8.42 | $8.43 (0.12%) | $8.48 | $8.39 | 91.10 K | $567.35 M |
| 09/02/2026 | $8.39 | $8.42 (0.36%) | $8.43 | $8.36 | 91.00 K | $566.68 M |
| 09/01/2026 | $8.47 | $8.36 (-1.3%) | $8.47 | $8.36 | 122.25 K | $562.64 M |
| 08/31/2026 | $8.52 | $8.50 (-0.23%) | $8.52 | $8.47 | 127.00 K | $572.07 M |
| 08/28/2026 | $8.51 | $8.51 (0%) | $8.53 | $8.48 | 130.82 K | $572.74 M |
| 08/27/2026 | $8.46 | $8.47 (0.12%) | $8.47 | $8.44 | 59.90 K | $570.05 M |
| 08/26/2026 | $8.44 | $8.44 (0%) | $8.44 | $8.39 | 71.21 K | $568.03 M |
| 08/25/2026 | $8.44 | $8.44 (0%) | $8.45 | $8.41 | 117.90 K | $568.03 M |
| 08/24/2026 | $8.38 | $8.40 (0.24%) | $8.41 | $8.35 | 84.30 K | $565.34 M |
| 08/21/2026 | $8.37 | $8.41 (0.48%) | $8.42 | $8.35 | 77.05 K | $566.01 M |
| 08/20/2026 | $8.43 | $8.38 (-0.59%) | $8.45 | $8.36 | 106.70 K | $563.99 M |
| 08/19/2026 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.43 | 61.14 K | $568.70 M |
| 08/18/2026 | $8.47 | $8.44 (-0.35%) | $8.50 | $8.44 | 109.40 K | $568.03 M |
| 08/17/2026 | $8.46 | $8.47 (0.12%) | $8.49 | $8.44 | 94.32 K | $570.05 M |
| 08/14/2026 | $8.48 | $8.45 (-0.35%) | $8.48 | $8.43 | 115.67 K | $568.70 M |
| 08/13/2026 | $8.51 | $8.52 (0.12%) | $8.56 | $8.51 | 144.62 K | $573.41 M |
| 08/12/2026 | $8.55 | $8.51 (-0.47%) | $8.59 | $8.51 | 178.10 K | $572.74 M |
| 08/11/2026 | $8.54 | $8.54 (0%) | $8.54 | $8.48 | 103.86 K | $574.76 M |
| 08/10/2026 | $8.51 | $8.52 (0.12%) | $8.54 | $8.45 | 102.20 K | $573.41 M |
| 08/07/2026 | $8.49 | $8.54 (0.59%) | $8.54 | $8.44 | 137.90 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 |
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.
