BlackRock Core Bond Trust (NY: BHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.687	4.700	4.650	4.680	214,757	+0.03(+0.58%)
May 27, 2005	4.643	4.680	4.631	4.653	216,842	+0.01(+0.29%)
May 26, 2005	4.633	4.683	4.620	4.640	263,308	-0.00(-0.07%)
May 25, 2005	4.640	4.667	4.616	4.643	182,588	+0.02(+0.44%)
May 24, 2005	4.589	4.667	4.589	4.623	208,204	+0.00(+0.00%)
May 23, 2005	4.603	4.630	4.566	4.623	197,481	+0.01(+0.15%)
May 20, 2005	4.616	4.650	4.599	4.616	152,206	-0.01(-0.15%)
May 19, 2005	4.613	4.646	4.603	4.623	176,929	+0.01(+0.15%)
May 18, 2005	4.583	4.616	4.566	4.616	204,630	+0.05(+1.03%)
May 17, 2005	4.606	4.613	4.556	4.569	199,566	-0.03(-0.57%)
May 16, 2005	4.593	4.630	4.586	4.595	204,630	-0.02(-0.52%)
May 13, 2005	4.650	4.650	4.596	4.620	189,141	-0.03(-0.65%)
May 12, 2005	4.633	4.667	4.616	4.650	62,550	-0.03(-0.72%)
May 11, 2005	4.667	4.707	4.650	4.683	149,228	+0.01(+0.22%)
May 10, 2005	4.673	4.700	4.653	4.673	101,272	-0.01(-0.22%)
May 09, 2005	4.640	4.693	4.635	4.683	136,122	+0.02(+0.36%)
May 06, 2005	4.603	4.667	4.593	4.667	140,590	+0.05(+1.09%)
May 05, 2005	4.633	4.650	4.599	4.616	131,654	-0.02(-0.36%)
May 04, 2005	4.599	4.650	4.579	4.633	96,208	+0.00(+0.00%)
May 03, 2005	4.626	4.645	4.583	4.633	117,356	+0.03(+0.73%)
May 02, 2005	4.643	4.650	4.593	4.599	133,143	-0.03(-0.58%)
Apr 29, 2005	4.599	4.657	4.583	4.626	227,863	+0.03(+0.58%)
Apr 28, 2005	4.566	4.599	4.539	4.599	138,802	+0.05(+1.18%)
Apr 27, 2005	4.542	4.576	4.526	4.546	111,697	+0.03(+0.67%)
Apr 26, 2005	4.549	4.576	4.505	4.516	117,654	-0.05(-1.03%)
Apr 25, 2005	4.569	4.589	4.541	4.563	109,016	+0.00(+0.07%)
Apr 22, 2005	4.556	4.559	4.516	4.559	111,995	+0.01(+0.22%)
Apr 21, 2005	4.532	4.552	4.516	4.549	93,826	-0.01(-0.22%)
Apr 20, 2005	4.559	4.566	4.516	4.559	80,720	+0.01(+0.30%)
Apr 19, 2005	4.512	4.581	4.509	4.546	95,613	+0.01(+0.30%)
Apr 18, 2005	4.499	4.573	4.483	4.532	106,633	+0.01(+0.15%)
Apr 15, 2005	4.542	4.593	4.458	4.526	166,801	-0.04(-0.81%)
Apr 14, 2005	4.542	4.583	4.516	4.563	139,696	-0.02(-0.51%)
Apr 13, 2005	4.576	4.605	4.546	4.586	98,889	+0.00(+0.00%)
Apr 12, 2005	4.499	4.610	4.499	4.586	137,611	+0.06(+1.41%)
Apr 11, 2005	4.485	4.532	4.472	4.522	131,356	+0.02(+0.52%)
Apr 08, 2005	4.499	4.532	4.462	4.499	116,761	-0.02(-0.37%)
Apr 07, 2005	4.522	4.526	4.492	4.516	146,249	-0.02(-0.44%)
Apr 06, 2005	4.536	4.566	4.532	4.536	119,739	-0.01(-0.15%)
Apr 05, 2005	4.536	4.559	4.526	4.542	130,462	+0.00(+0.07%)
Apr 04, 2005	4.522	4.559	4.502	4.539	139,696	-0.00(-0.07%)
Apr 01, 2005	4.519	4.599	4.505	4.542	100,081	+0.06(+1.27%)
Mar 31, 2005	4.489	4.516	4.448	4.485	153,100	+0.00(+0.07%)
Mar 30, 2005	4.432	4.495	4.415	4.482	151,015	+0.06(+1.37%)
Mar 29, 2005	4.428	4.428	4.401	4.422	125,697	+0.00(+0.08%)
Mar 28, 2005	4.418	4.479	4.398	4.418	183,184	-0.00(-0.08%)
Mar 24, 2005	4.408	4.445	4.388	4.422	182,588	+0.01(+0.15%)
Mar 23, 2005	4.411	4.422	4.385	4.415	323,476	-0.01(-0.15%)
Mar 22, 2005	4.502	4.526	4.398	4.422	372,623	-0.09(-1.94%)
Mar 21, 2005	4.505	4.529	4.502	4.509	215,353	-0.02(-0.37%)
Mar 18, 2005	4.532	4.556	4.502	4.526	192,715	-0.04(-0.81%)
Mar 17, 2005	4.566	4.573	4.536	4.563	153,695	+0.00(+0.07%)
Mar 16, 2005	4.606	4.606	4.549	4.559	232,033	-0.06(-1.24%)
Mar 15, 2005	4.633	4.650	4.613	4.616	116,761	-0.02(-0.43%)
Mar 14, 2005	4.606	4.653	4.603	4.636	157,568	+0.02(+0.51%)
Mar 11, 2005	4.670	4.670	4.613	4.613	255,564	-0.06(-1.36%)
Mar 10, 2005	4.700	4.707	4.673	4.677	161,142	-0.01(-0.14%)
Mar 09, 2005	4.767	4.767	4.683	4.683	233,522	-0.07(-1.41%)
Mar 08, 2005	4.761	4.777	4.747	4.751	168,588	-0.01(-0.21%)
Mar 07, 2005	4.751	4.774	4.751	4.761	134,632	+0.00(+0.07%)
Mar 04, 2005	4.744	4.767	4.717	4.757	162,631	+0.05(+1.00%)
Mar 03, 2005	4.761	4.764	4.710	4.710	145,951	-0.04(-0.85%)
Mar 02, 2005	4.710	4.751	4.710	4.751	187,354	+0.03(+0.71%)