5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-1.24%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
-2.12%
Eaton Vance Risk-Managed Diversified Equity Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $8.77 | $8.72 (-0.57%) | $8.79 | $8.70 | 149.61 K | $586.87 M |
| 02/04/2026 | $8.82 | $8.77 (-0.57%) | $8.82 | $8.73 | 160.14 K | $590.24 M |
| 02/03/2026 | $8.93 | $8.82 (-1.23%) | $8.93 | $8.81 | 225.21 K | $593.60 M |
| 02/02/2026 | $8.85 | $8.93 (0.9%) | $8.95 | $8.85 | 221.30 K | $601.00 M |
| 01/30/2026 | $8.88 | $8.90 (0.23%) | $8.90 | $8.81 | 192.50 K | $598.99 M |
| 01/29/2026 | $8.88 | $8.86 (-0.23%) | $8.88 | $8.78 | 156.00 K | $596.29 M |
| 01/28/2026 | $8.93 | $8.87 (-0.67%) | $8.94 | $8.85 | 123.05 K | $596.97 M |
| 01/27/2026 | $8.88 | $8.90 (0.23%) | $8.91 | $8.85 | 113.13 K | $598.99 M |
| 01/26/2026 | $8.81 | $8.84 (0.34%) | $8.91 | $8.79 | 244.54 K | $594.95 M |
| 01/23/2026 | $8.81 | $8.79 (-0.23%) | $8.83 | $8.78 | 120.10 K | $591.58 M |
| 01/22/2026 | $8.80 | $8.79 (-0.11%) | $8.84 | $8.72 | 168.05 K | $591.58 M |
| 01/21/2026 | $8.73 | $8.76 (0.34%) | $8.80 | $8.71 | 128.40 K | $589.56 M |
| 01/20/2026 | $8.75 | $8.75 (0%) | $8.76 | $8.66 | 258.90 K | $588.89 M |
| 01/16/2026 | $8.86 | $8.79 (-0.79%) | $8.89 | $8.75 | 195.50 K | $591.58 M |
| 01/15/2026 | $8.88 | $8.82 (-0.68%) | $8.97 | $8.82 | 120.73 K | $593.60 M |
| 01/14/2026 | $8.97 | $8.93 (-0.45%) | $8.97 | $8.90 | 118.40 K | $601.00 M |
| 01/13/2026 | $8.98 | $8.97 (-0.11%) | $8.98 | $8.94 | 231.50 K | $603.70 M |
| 01/12/2026 | $8.95 | $8.97 (0.22%) | $8.97 | $8.94 | 116.32 K | $603.70 M |
| 01/09/2026 | $8.90 | $8.95 (0.56%) | $8.99 | $8.90 | 289.10 K | $602.35 M |
| 01/08/2026 | $8.86 | $8.91 (0.56%) | $8.91 | $8.81 | 124.92 K | $599.66 M |
| 01/07/2026 | $8.88 | $8.82 (-0.68%) | $8.92 | $8.82 | 143.10 K | $593.60 M |
| 01/06/2026 | $8.85 | $8.88 (0.34%) | $8.95 | $8.83 | 153.25 K | $597.64 M |
| 01/05/2026 | $8.81 | $8.84 (0.34%) | $8.87 | $8.80 | 113.23 K | $594.95 M |
| 01/02/2026 | $8.88 | $8.81 (-0.79%) | $8.88 | $8.78 | 96.50 K | $592.93 M |
| 12/31/2025 | $8.86 | $8.82 (-0.45%) | $8.94 | $8.82 | 203.14 K | $593.60 M |
| 12/30/2025 | $8.82 | $8.86 (0.45%) | $8.86 | $8.80 | 146.43 K | $596.29 M |
| 12/29/2025 | $8.81 | $8.79 (-0.23%) | $8.83 | $8.77 | 89.60 K | $591.58 M |
| 12/26/2025 | $8.81 | $8.81 (0%) | $8.83 | $8.78 | 105.20 K | $592.93 M |
| 12/24/2025 | $8.79 | $8.81 (0.23%) | $8.81 | $8.76 | 79.70 K | $592.93 M |
| 12/23/2025 | $8.73 | $8.78 (0.57%) | $8.78 | $8.73 | 147.40 K | $590.91 M |
| 12/22/2025 | $8.81 | $8.77 (-0.45%) | $8.81 | $8.68 | 130.90 K | $590.24 M |
| 12/19/2025 | $8.67 | $8.77 (1.15%) | $8.77 | $8.67 | 119.10 K | $590.24 M |
| 12/18/2025 | $8.63 | $8.63 (0%) | $8.74 | $8.61 | 244.03 K | $580.81 M |
| 12/17/2025 | $8.68 | $8.61 (-0.81%) | $8.70 | $8.61 | 168.72 K | $579.47 M |
| 12/16/2025 | $8.67 | $8.64 (-0.35%) | $8.70 | $8.64 | 197.00 K | $581.49 M |
| 12/15/2025 | $8.74 | $8.66 (-0.92%) | $8.74 | $8.63 | 139.01 K | $582.83 M |
| 12/12/2025 | $8.81 | $8.74 (-0.79%) | $8.82 | $8.72 | 106.22 K | $588.22 M |
| 12/11/2025 | $8.80 | $8.81 (0.11%) | $8.82 | $8.71 | 161.00 K | $592.93 M |
| 12/10/2025 | $8.81 | $8.81 (0%) | $8.84 | $8.75 | 91.50 K | $592.93 M |
| 12/09/2025 | $8.76 | $8.78 (0.23%) | $8.80 | $8.76 | 97.12 K | $590.91 M |
| 12/08/2025 | $8.85 | $8.79 (-0.68%) | $8.86 | $8.76 | 140.64 K | $591.58 M |
| 12/05/2025 | $8.84 | $8.84 (0%) | $8.89 | $8.84 | 77.80 K | $594.95 M |
| 12/04/2025 | $8.85 | $8.83 (-0.23%) | $8.86 | $8.82 | 76.70 K | $594.27 M |
| 12/03/2025 | $8.85 | $8.82 (-0.34%) | $8.86 | $8.80 | 118.20 K | $593.60 M |
| 12/02/2025 | $8.83 | $8.85 (0.23%) | $8.85 | $8.77 | 109.15 K | $595.62 M |
| 12/01/2025 | $8.79 | $8.76 (-0.34%) | $8.87 | $8.76 | 105.80 K | $589.56 M |
| 11/28/2025 | $8.89 | $8.86 (-0.34%) | $8.90 | $8.84 | 116.34 K | $596.29 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.
